Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 66.03 | 66.63 | 66.03 | 66.32 | 1,276,536 | +0.15(+0.23%) |
Jan 30, 2013 | 65.93 | 67.13 | 65.48 | 66.17 | 2,315,797 | +0.32(+0.49%) |
Jan 29, 2013 | 65.58 | 66.25 | 65.10 | 65.85 | 1,604,883 | +0.30(+0.46%) |
Jan 28, 2013 | 65.60 | 65.94 | 65.24 | 65.55 | 818,236 | -0.09(-0.14%) |
Jan 25, 2013 | 64.52 | 65.69 | 64.43 | 65.64 | 1,290,069 | +1.09(+1.69%) |
Jan 24, 2013 | 64.01 | 64.90 | 63.90 | 64.55 | 1,002,885 | +0.71(+1.11%) |
Jan 23, 2013 | 64.45 | 64.45 | 63.62 | 63.84 | 1,074,313 | -0.36(-0.56%) |
Jan 22, 2013 | 63.89 | 64.41 | 63.36 | 64.20 | 1,368,403 | +0.43(+0.67%) |
Jan 18, 2013 | 63.70 | 63.90 | 63.37 | 63.77 | 1,042,933 | -0.01(-0.02%) |
Jan 17, 2013 | 63.62 | 64.69 | 63.45 | 63.78 | 1,594,335 | +0.26(+0.41%) |
Jan 16, 2013 | 63.33 | 63.82 | 63.05 | 63.52 | 1,232,880 | -0.18(-0.28%) |
Jan 15, 2013 | 63.25 | 63.88 | 62.91 | 63.70 | 1,396,744 | +0.12(+0.19%) |
Jan 14, 2013 | 63.68 | 63.73 | 62.80 | 63.58 | 694,934 | -0.05(-0.08%) |
Jan 11, 2013 | 64.17 | 64.41 | 63.10 | 63.63 | 1,064,381 | -0.28(-0.44%) |
Jan 10, 2013 | 63.98 | 64.12 | 63.40 | 63.91 | 1,279,175 | +0.09(+0.14%) |
Jan 09, 2013 | 62.49 | 63.92 | 62.46 | 63.82 | 1,605,180 | +1.53(+2.46%) |
Jan 08, 2013 | 61.33 | 62.46 | 61.10 | 62.29 | 1,610,968 | +0.98(+1.60%) |
Jan 07, 2013 | 60.70 | 61.38 | 60.33 | 61.31 | 1,212,980 | +0.60(+0.99%) |
Jan 04, 2013 | 60.42 | 61.13 | 59.34 | 60.71 | 3,051,734 | -0.36(-0.59%) |
Jan 03, 2013 | 61.18 | 61.60 | 60.70 | 61.07 | 2,613,482 | +0.32(+0.53%) |
Jan 02, 2013 | 61.11 | 61.61 | 60.75 | 60.75 | 2,440,491 | +0.98(+1.64%) |
Dec 31, 2012 | 58.73 | 59.99 | 58.35 | 59.77 | 1,940,653 | +0.90(+1.53%) |
Dec 28, 2012 | 59.45 | 59.93 | 58.80 | 58.87 | 673,158 | -0.81(-1.36%) |
Dec 27, 2012 | 60.11 | 60.44 | 58.67 | 59.68 | 2,035,336 | -0.63(-1.04%) |
Dec 26, 2012 | 60.48 | 60.88 | 60.17 | 60.31 | 777,396 | -0.08(-0.13%) |
Dec 24, 2012 | 60.68 | 61.09 | 60.29 | 60.39 | 652,504 | -0.45(-0.74%) |
Dec 21, 2012 | 60.30 | 61.00 | 59.80 | 60.84 | 2,137,719 | -0.19(-0.31%) |
Dec 20, 2012 | 59.92 | 61.10 | 59.81 | 61.03 | 2,521,342 | +1.28(+2.14%) |
Dec 19, 2012 | 59.78 | 60.08 | 59.13 | 59.75 | 1,710,346 | -0.16(-0.27%) |
Dec 18, 2012 | 59.61 | 60.32 | 59.50 | 59.91 | 1,724,302 | +0.45(+0.76%) |
Dec 17, 2012 | 59.18 | 59.60 | 58.97 | 59.46 | 1,677,375 | +0.43(+0.73%) |
Dec 14, 2012 | 58.02 | 59.05 | 58.01 | 59.03 | 1,496,579 | +0.95(+1.64%) |
Dec 13, 2012 | 59.20 | 59.20 | 57.95 | 58.08 | 1,460,206 | -1.18(-1.99%) |
Dec 12, 2012 | 59.43 | 59.80 | 59.06 | 59.26 | 1,368,746 | +0.03(+0.05%) |
Dec 11, 2012 | 58.27 | 59.63 | 58.24 | 59.23 | 1,298,600 | +1.07(+1.84%) |
Dec 10, 2012 | 57.55 | 58.29 | 57.38 | 58.16 | 878,574 | +0.37(+0.64%) |
Dec 07, 2012 | 58.18 | 58.18 | 57.60 | 57.79 | 897,831 | +0.08(+0.14%) |
Dec 06, 2012 | 57.73 | 58.29 | 57.13 | 57.71 | 1,152,660 | +0.00(+0.00%) |
Dec 05, 2012 | 56.80 | 58.28 | 56.78 | 57.71 | 2,521,554 | +0.81(+1.42%) |
Dec 04, 2012 | 55.61 | 57.20 | 55.15 | 56.90 | 3,375,246 | +1.62(+2.93%) |
Nov 30, 2012 | 55.35 | 55.70 | 54.91 | 55.28 | 3,198,839 | -0.12(-0.22%) |
Nov 29, 2012 | 54.56 | 55.66 | 54.56 | 55.40 | 2,007,262 | +0.35(+0.64%) |
Nov 28, 2012 | 55.00 | 55.21 | 54.68 | 55.05 | 1,712,089 | +0.14(+0.25%) |
Nov 27, 2012 | 56.15 | 56.24 | 54.87 | 54.91 | 1,019,132 | -1.28(-2.28%) |
Nov 26, 2012 | 55.47 | 56.22 | 55.35 | 56.19 | 1,309,197 | +0.80(+1.44%) |
Nov 23, 2012 | 55.28 | 55.48 | 54.88 | 55.39 | 606,993 | +0.37(+0.67%) |
Nov 21, 2012 | 55.02 | 55.35 | 54.71 | 55.02 | 657,150 | -0.10(-0.18%) |
Nov 20, 2012 | 55.51 | 55.51 | 54.81 | 55.12 | 737,611 | -0.17(-0.31%) |
Nov 19, 2012 | 55.48 | 56.00 | 55.11 | 55.29 | 1,059,663 | +0.26(+0.47%) |
Nov 16, 2012 | 53.16 | 55.32 | 53.05 | 55.03 | 2,092,209 | +1.71(+3.21%) |
Nov 15, 2012 | 53.56 | 53.71 | 52.53 | 53.32 | 1,283,785 | -0.24(-0.45%) |
Nov 14, 2012 | 55.17 | 55.17 | 53.47 | 53.56 | 1,323,600 | -1.48(-2.69%) |
Nov 13, 2012 | 54.55 | 55.08 | 54.35 | 55.04 | 1,500,937 | +0.06(+0.11%) |
Nov 12, 2012 | 54.44 | 55.41 | 54.12 | 54.98 | 1,117,769 | +1.02(+1.89%) |
Nov 09, 2012 | 53.76 | 55.08 | 53.48 | 53.96 | 2,094,524 | -0.11(-0.20%) |
Nov 08, 2012 | 53.50 | 54.39 | 53.25 | 54.07 | 1,390,278 | +0.74(+1.39%) |
Nov 07, 2012 | 53.49 | 53.92 | 52.50 | 53.33 | 1,724,626 | -0.67(-1.24%) |
Nov 06, 2012 | 55.18 | 55.28 | 53.73 | 54.00 | 1,803,790 | -1.29(-2.33%) |
Nov 05, 2012 | 55.78 | 56.41 | 55.12 | 55.29 | 1,116,545 | -1.08(-1.92%) |
Nov 02, 2012 | 57.76 | 58.15 | 56.02 | 56.37 | 2,530,496 | -0.39(-0.69%) |