Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 72.18 | 72.71 | 72.11 | 72.47 | 9,714,093 | -0.19(-0.26%) |
Jan 30, 2013 | 72.80 | 72.89 | 72.37 | 72.66 | 7,713,922 | +0.04(+0.05%) |
Jan 29, 2013 | 72.13 | 73.07 | 71.98 | 72.63 | 9,450,649 | +0.85(+1.18%) |
Jan 28, 2013 | 70.40 | 72.73 | 71.03 | 71.78 | 21,718,842 | +1.38(+1.96%) |
Jan 25, 2013 | 70.65 | 70.92 | 69.73 | 70.40 | 12,092,474 | -0.75(-1.06%) |
Jan 24, 2013 | 70.71 | 71.99 | 70.71 | 71.15 | 7,896,218 | -0.18(-0.26%) |
Jan 23, 2013 | 71.80 | 71.98 | 71.15 | 71.34 | 6,748,531 | -0.64(-0.89%) |
Jan 22, 2013 | 71.00 | 71.99 | 70.75 | 71.98 | 11,304,305 | +0.07(+0.10%) |
Jan 18, 2013 | 71.03 | 71.91 | 70.78 | 71.91 | 11,310,042 | +1.41(+2.01%) |
Jan 17, 2013 | 70.50 | 70.93 | 70.04 | 70.49 | 6,549,512 | +0.38(+0.54%) |
Jan 16, 2013 | 70.05 | 70.47 | 69.85 | 70.12 | 5,172,035 | -0.35(-0.50%) |
Jan 15, 2013 | 69.39 | 70.59 | 69.37 | 70.47 | 6,502,583 | +0.77(+1.10%) |
Jan 14, 2013 | 70.21 | 70.33 | 69.35 | 69.70 | 5,003,756 | -0.41(-0.59%) |
Jan 11, 2013 | 69.65 | 70.26 | 69.33 | 70.12 | 5,821,971 | +0.08(+0.12%) |
Jan 10, 2013 | 70.06 | 70.12 | 69.41 | 70.04 | 6,241,009 | +0.47(+0.68%) |
Jan 09, 2013 | 69.31 | 69.81 | 69.31 | 69.56 | 4,813,994 | +0.32(+0.47%) |
Jan 08, 2013 | 69.73 | 70.12 | 68.92 | 69.24 | 7,606,008 | -0.89(-1.27%) |
Jan 07, 2013 | 69.66 | 70.47 | 69.53 | 70.13 | 7,288,649 | +0.21(+0.31%) |
Jan 04, 2013 | 69.66 | 69.92 | 69.27 | 69.92 | 7,682,441 | +0.38(+0.55%) |
Jan 03, 2013 | 68.67 | 69.97 | 68.42 | 69.53 | 12,666,630 | +0.66(+0.96%) |
Jan 02, 2013 | 68.75 | 68.92 | 65.88 | 68.87 | 15,734,981 | +2.99(+4.54%) |
Dec 31, 2012 | 63.94 | 66.15 | 63.84 | 65.88 | 9,712,578 | +1.94(+3.03%) |
Dec 28, 2012 | 64.15 | 64.53 | 63.86 | 63.94 | 4,495,959 | -0.63(-0.97%) |
Dec 27, 2012 | 64.72 | 65.12 | 63.75 | 64.57 | 5,340,961 | -0.01(-0.01%) |
Dec 26, 2012 | 64.58 | 65.32 | 64.50 | 64.58 | 4,393,210 | +0.14(+0.22%) |
Dec 24, 2012 | 64.46 | 64.69 | 64.20 | 64.44 | 3,159,225 | -0.31(-0.48%) |
Dec 21, 2012 | 64.45 | 64.95 | 63.70 | 64.75 | 14,565,211 | -1.18(-1.79%) |
Dec 20, 2012 | 66.22 | 66.39 | 65.29 | 65.93 | 9,305,649 | -0.57(-0.85%) |
Dec 19, 2012 | 66.58 | 67.25 | 66.46 | 66.49 | 9,650,171 | +0.01(+0.02%) |
Dec 18, 2012 | 65.67 | 66.71 | 65.67 | 66.48 | 9,067,465 | +0.83(+1.26%) |
Dec 17, 2012 | 65.36 | 65.69 | 65.11 | 65.65 | 8,319,144 | +0.47(+0.72%) |
Dec 14, 2012 | 64.71 | 65.55 | 64.68 | 65.18 | 8,014,440 | +0.47(+0.72%) |
Dec 13, 2012 | 64.34 | 65.41 | 64.32 | 64.71 | 8,329,312 | +0.30(+0.47%) |
Dec 12, 2012 | 64.37 | 65.01 | 64.05 | 64.41 | 9,685,279 | +0.45(+0.71%) |
Dec 11, 2012 | 64.16 | 64.57 | 63.75 | 63.96 | 7,334,598 | +0.07(+0.11%) |
Dec 10, 2012 | 63.58 | 64.05 | 63.26 | 63.88 | 5,921,285 | +0.18(+0.28%) |
Dec 07, 2012 | 63.50 | 64.12 | 63.37 | 63.71 | 10,018,404 | +0.76(+1.21%) |
Dec 06, 2012 | 62.86 | 63.23 | 62.31 | 62.95 | 5,620,675 | -0.07(-0.12%) |
Dec 05, 2012 | 61.97 | 63.40 | 61.93 | 63.02 | 11,745,453 | +1.38(+2.25%) |
Dec 04, 2012 | 61.56 | 62.22 | 61.34 | 61.64 | 6,101,155 | -0.79(-1.27%) |
Nov 30, 2012 | 63.23 | 63.24 | 62.27 | 62.43 | 7,736,293 | -0.74(-1.17%) |
Nov 29, 2012 | 62.65 | 63.34 | 62.60 | 63.17 | 10,713,390 | +0.96(+1.54%) |
Nov 28, 2012 | 61.25 | 62.32 | 60.79 | 62.21 | 6,670,204 | +0.68(+1.11%) |
Nov 27, 2012 | 61.89 | 62.34 | 61.45 | 61.53 | 5,728,604 | -0.47(-0.76%) |
Nov 26, 2012 | 61.38 | 62.11 | 61.38 | 62.00 | 5,790,441 | +0.36(+0.58%) |
Nov 23, 2012 | 61.24 | 61.66 | 60.97 | 61.64 | 3,637,075 | +0.81(+1.34%) |
Nov 21, 2012 | 60.75 | 61.33 | 60.53 | 60.82 | 6,167,696 | -0.20(-0.34%) |
Nov 20, 2012 | 61.30 | 61.35 | 60.49 | 61.03 | 7,558,724 | -0.21(-0.35%) |
Nov 19, 2012 | 61.06 | 61.40 | 60.90 | 61.24 | 7,748,484 | +1.24(+2.06%) |
Nov 16, 2012 | 59.59 | 60.21 | 58.71 | 60.00 | 10,992,877 | +0.46(+0.77%) |
Nov 15, 2012 | 59.58 | 60.48 | 58.96 | 59.54 | 10,645,466 | +0.15(+0.25%) |
Nov 14, 2012 | 61.45 | 61.45 | 59.23 | 59.40 | 11,569,519 | -1.58(-2.59%) |
Nov 13, 2012 | 62.05 | 62.38 | 60.91 | 60.98 | 10,509,735 | -1.41(-2.25%) |
Nov 12, 2012 | 61.84 | 62.67 | 61.69 | 62.38 | 7,919,369 | +0.17(+0.27%) |
Nov 09, 2012 | 60.79 | 62.46 | 60.71 | 62.22 | 9,949,185 | +0.94(+1.54%) |
Nov 08, 2012 | 62.37 | 62.43 | 61.17 | 61.27 | 8,521,193 | -1.00(-1.60%) |
Nov 07, 2012 | 63.52 | 63.88 | 62.13 | 62.27 | 11,156,228 | -2.24(-3.47%) |
Nov 06, 2012 | 63.95 | 64.89 | 63.94 | 64.51 | 9,624,601 | +0.96(+1.51%) |
Nov 05, 2012 | 62.87 | 63.56 | 62.68 | 63.55 | 5,517,363 | +0.72(+1.14%) |
Nov 02, 2012 | 64.81 | 64.82 | 62.76 | 62.83 | 9,534,939 | -1.36(-2.12%) |