Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 68.82 | 69.04 | 68.72 | 68.85 | 930,168 | -0.08(-0.12%) |
Jan 30, 2013 | 69.18 | 69.28 | 68.84 | 68.94 | 573,394 | -0.25(-0.36%) |
Jan 29, 2013 | 68.80 | 69.25 | 68.78 | 69.18 | 703,267 | +0.26(+0.37%) |
Jan 28, 2013 | 69.09 | 69.09 | 68.70 | 68.93 | 483,323 | -0.11(-0.16%) |
Jan 25, 2013 | 68.83 | 69.03 | 68.67 | 69.03 | 458,227 | +0.42(+0.61%) |
Jan 24, 2013 | 68.47 | 68.94 | 68.43 | 68.61 | 348,513 | +0.03(+0.05%) |
Jan 23, 2013 | 68.46 | 68.64 | 68.35 | 68.58 | 529,121 | +0.12(+0.17%) |
Jan 22, 2013 | 68.10 | 68.46 | 67.94 | 68.46 | 381,302 | +0.35(+0.51%) |
Jan 18, 2013 | 67.94 | 68.15 | 67.71 | 68.12 | 454,042 | +0.21(+0.32%) |
Jan 17, 2013 | 67.78 | 68.12 | 67.69 | 67.90 | 1,925,123 | +0.39(+0.57%) |
Jan 16, 2013 | 67.42 | 67.62 | 67.33 | 67.52 | 543,890 | -0.02(-0.02%) |
Jan 15, 2013 | 67.18 | 67.60 | 67.18 | 67.53 | 790,451 | +0.08(+0.12%) |
Jan 14, 2013 | 67.42 | 67.50 | 67.22 | 67.45 | 768,135 | -0.04(-0.06%) |
Jan 11, 2013 | 67.47 | 67.52 | 67.28 | 67.49 | 465,076 | +0.01(+0.01%) |
Jan 10, 2013 | 67.34 | 67.49 | 67.00 | 67.48 | 639,990 | +0.46(+0.69%) |
Jan 09, 2013 | 66.96 | 67.15 | 66.88 | 67.02 | 638,015 | +0.26(+0.38%) |
Jan 08, 2013 | 66.87 | 66.95 | 66.53 | 66.76 | 577,780 | -0.22(-0.33%) |
Jan 07, 2013 | 66.91 | 67.04 | 66.75 | 66.99 | 598,706 | -0.22(-0.33%) |
Jan 04, 2013 | 66.95 | 67.26 | 66.81 | 67.21 | 811,167 | +0.36(+0.53%) |
Jan 03, 2013 | 66.89 | 67.13 | 66.67 | 66.85 | 1,052,013 | -0.10(-0.15%) |
Jan 02, 2013 | 66.60 | 66.95 | 66.35 | 66.95 | 1,109,926 | +1.61(+2.46%) |
Dec 31, 2012 | 64.09 | 65.34 | 63.98 | 65.34 | 2,262,958 | +1.20(+1.87%) |
Dec 28, 2012 | 64.45 | 64.78 | 64.15 | 64.15 | 743,740 | -0.73(-1.12%) |
Dec 27, 2012 | 64.97 | 65.08 | 64.13 | 64.87 | 791,426 | -0.07(-0.10%) |
Dec 26, 2012 | 65.38 | 65.40 | 64.81 | 64.94 | 1,265,147 | -0.32(-0.49%) |
Dec 24, 2012 | 65.28 | 65.31 | 65.17 | 65.26 | 241,064 | -0.19(-0.29%) |
Dec 21, 2012 | 65.16 | 65.56 | 65.09 | 65.45 | 966,112 | -0.55(-0.84%) |
Dec 20, 2012 | 65.71 | 66.02 | 65.55 | 66.00 | 1,491,433 | +0.32(+0.49%) |
Dec 19, 2012 | 66.19 | 66.19 | 65.65 | 65.68 | 823,854 | -0.43(-0.65%) |
Dec 18, 2012 | 65.47 | 66.15 | 65.37 | 66.11 | 967,591 | +0.75(+1.14%) |
Dec 17, 2012 | 64.81 | 65.37 | 64.75 | 65.37 | 750,745 | +0.74(+1.14%) |
Dec 14, 2012 | 64.70 | 64.84 | 64.52 | 64.63 | 571,165 | -0.25(-0.38%) |
Dec 13, 2012 | 65.19 | 65.38 | 64.69 | 64.87 | 636,674 | -0.36(-0.55%) |
Dec 12, 2012 | 65.43 | 65.69 | 65.15 | 65.23 | 852,727 | +0.06(+0.09%) |
Dec 11, 2012 | 65.03 | 65.48 | 65.03 | 65.18 | 511,831 | +0.36(+0.56%) |
Dec 10, 2012 | 64.63 | 64.94 | 64.63 | 64.82 | 518,677 | +0.08(+0.13%) |
Dec 07, 2012 | 64.83 | 64.85 | 64.42 | 64.73 | 902,471 | +0.21(+0.32%) |
Dec 06, 2012 | 64.30 | 64.57 | 64.19 | 64.53 | 505,304 | +0.22(+0.34%) |
Dec 05, 2012 | 64.26 | 64.60 | 63.82 | 64.31 | 777,269 | +0.11(+0.18%) |
Dec 04, 2012 | 64.26 | 64.48 | 64.02 | 64.19 | 733,769 | -0.39(-0.61%) |
Nov 30, 2012 | 64.60 | 64.72 | 64.39 | 64.59 | 1,873,006 | +0.01(+0.01%) |
Nov 29, 2012 | 64.53 | 64.73 | 64.25 | 64.58 | 696,449 | +0.30(+0.47%) |
Nov 28, 2012 | 63.53 | 64.30 | 63.18 | 64.28 | 954,361 | +0.45(+0.71%) |
Nov 27, 2012 | 64.02 | 64.22 | 63.73 | 63.82 | 894,296 | -0.28(-0.44%) |
Nov 26, 2012 | 63.91 | 64.11 | 63.70 | 64.10 | 1,617,603 | -0.06(-0.09%) |
Nov 23, 2012 | 63.69 | 64.21 | 63.64 | 64.16 | 295,024 | +0.79(+1.24%) |
Nov 21, 2012 | 63.24 | 63.40 | 63.16 | 63.37 | 576,413 | +0.16(+0.25%) |
Nov 20, 2012 | 63.07 | 63.30 | 62.74 | 63.22 | 681,129 | +0.04(+0.06%) |
Nov 19, 2012 | 62.56 | 63.18 | 62.56 | 63.18 | 740,489 | +1.28(+2.07%) |
Nov 16, 2012 | 61.66 | 62.03 | 61.18 | 61.90 | 1,139,843 | +0.30(+0.49%) |
Nov 15, 2012 | 61.74 | 61.93 | 61.33 | 61.59 | 2,302,188 | -0.14(-0.23%) |
Nov 14, 2012 | 62.78 | 62.86 | 61.57 | 61.73 | 1,265,548 | -0.84(-1.34%) |
Nov 13, 2012 | 62.45 | 63.21 | 62.36 | 62.57 | 695,799 | -0.21(-0.34%) |
Nov 12, 2012 | 62.91 | 63.03 | 62.66 | 62.78 | 771,201 | +0.08(+0.13%) |
Nov 09, 2012 | 62.54 | 63.32 | 62.48 | 62.70 | 1,073,175 | +0.03(+0.05%) |
Nov 08, 2012 | 63.46 | 63.75 | 62.67 | 62.67 | 809,118 | -0.82(-1.29%) |
Nov 07, 2012 | 64.37 | 64.37 | 63.16 | 63.49 | 1,191,780 | -1.41(-2.17%) |
Nov 06, 2012 | 64.55 | 65.14 | 64.55 | 64.90 | 973,136 | +0.49(+0.76%) |
Nov 05, 2012 | 64.17 | 64.53 | 64.00 | 64.41 | 513,264 | +0.13(+0.20%) |
Nov 02, 2012 | 65.20 | 65.23 | 64.21 | 64.28 | 697,026 | -0.61(-0.94%) |