Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 66.04 | 66.64 | 65.78 | 66.07 | 340,654 | -0.17(-0.26%) |
Jan 30, 2013 | 67.84 | 67.85 | 66.05 | 66.25 | 466,530 | -1.51(-2.23%) |
Jan 29, 2013 | 67.69 | 68.21 | 67.47 | 67.75 | 293,185 | +0.10(+0.14%) |
Jan 28, 2013 | 67.63 | 68.07 | 67.20 | 67.66 | 468,024 | +0.09(+0.13%) |
Jan 25, 2013 | 66.75 | 67.67 | 66.39 | 67.57 | 304,043 | +1.18(+1.78%) |
Jan 24, 2013 | 66.65 | 67.46 | 66.26 | 66.39 | 449,023 | -0.13(-0.20%) |
Jan 23, 2013 | 66.34 | 66.90 | 66.13 | 66.52 | 463,371 | +0.22(+0.33%) |
Jan 22, 2013 | 65.60 | 66.32 | 65.16 | 66.30 | 404,719 | +0.78(+1.19%) |
Jan 18, 2013 | 65.63 | 65.89 | 65.05 | 65.53 | 321,249 | -0.16(-0.25%) |
Jan 17, 2013 | 65.18 | 65.92 | 65.02 | 65.69 | 677,328 | +0.99(+1.53%) |
Jan 16, 2013 | 63.97 | 65.01 | 63.58 | 64.70 | 914,840 | +0.51(+0.79%) |
Jan 15, 2013 | 63.04 | 64.32 | 62.75 | 64.19 | 470,419 | +0.82(+1.30%) |
Jan 14, 2013 | 63.08 | 63.47 | 62.89 | 63.37 | 393,060 | -0.01(-0.02%) |
Jan 11, 2013 | 62.90 | 63.40 | 62.25 | 63.38 | 479,486 | +0.58(+0.93%) |
Jan 10, 2013 | 63.34 | 63.67 | 62.01 | 62.79 | 546,744 | -0.26(-0.41%) |
Jan 09, 2013 | 63.14 | 63.73 | 62.26 | 63.05 | 1,048,324 | +0.31(+0.49%) |
Jan 08, 2013 | 61.41 | 63.00 | 59.80 | 62.74 | 2,661,722 | -3.36(-5.09%) |
Jan 07, 2013 | 65.88 | 66.22 | 65.37 | 66.11 | 651,082 | -0.24(-0.36%) |
Jan 04, 2013 | 66.58 | 67.00 | 65.11 | 66.35 | 280,015 | -0.11(-0.16%) |
Jan 03, 2013 | 66.67 | 68.62 | 66.21 | 66.45 | 695,576 | +0.15(+0.23%) |
Jan 02, 2013 | 66.96 | 66.96 | 65.66 | 66.30 | 560,432 | +1.38(+2.13%) |
Dec 31, 2012 | 63.32 | 65.00 | 63.17 | 64.92 | 240,987 | +1.48(+2.33%) |
Dec 28, 2012 | 62.90 | 63.84 | 62.87 | 63.44 | 163,922 | +0.09(+0.14%) |
Dec 27, 2012 | 62.96 | 63.57 | 62.41 | 63.36 | 242,003 | +0.37(+0.59%) |
Dec 26, 2012 | 63.61 | 64.51 | 62.84 | 62.98 | 179,450 | -0.57(-0.89%) |
Dec 24, 2012 | 63.76 | 64.01 | 63.10 | 63.55 | 134,420 | -0.30(-0.47%) |
Dec 21, 2012 | 64.96 | 66.09 | 63.60 | 63.85 | 736,344 | -1.11(-1.71%) |
Dec 20, 2012 | 64.35 | 65.18 | 64.27 | 64.96 | 340,149 | +0.46(+0.71%) |
Dec 19, 2012 | 64.85 | 65.56 | 64.36 | 64.50 | 400,938 | -0.33(-0.50%) |
Dec 18, 2012 | 64.92 | 65.88 | 64.43 | 64.82 | 467,022 | +0.16(+0.25%) |
Dec 17, 2012 | 63.90 | 64.78 | 63.40 | 64.66 | 275,394 | +1.13(+1.78%) |
Dec 14, 2012 | 63.84 | 64.56 | 63.27 | 63.53 | 167,717 | -0.53(-0.82%) |
Dec 13, 2012 | 64.22 | 65.61 | 63.97 | 64.06 | 201,504 | -0.44(-0.68%) |
Dec 12, 2012 | 65.09 | 65.27 | 64.33 | 64.50 | 164,747 | -0.27(-0.41%) |
Dec 11, 2012 | 65.06 | 65.06 | 64.28 | 64.77 | 159,477 | +0.41(+0.64%) |
Dec 10, 2012 | 63.11 | 64.35 | 62.87 | 64.35 | 121,931 | +1.25(+1.97%) |
Dec 07, 2012 | 63.01 | 63.26 | 62.54 | 63.11 | 128,029 | +0.45(+0.72%) |
Dec 06, 2012 | 62.16 | 62.67 | 61.42 | 62.66 | 119,616 | +0.41(+0.66%) |
Dec 05, 2012 | 62.49 | 62.71 | 61.14 | 62.24 | 321,315 | -0.12(-0.18%) |
Dec 04, 2012 | 63.02 | 63.10 | 62.02 | 62.36 | 251,961 | -1.04(-1.65%) |
Nov 30, 2012 | 63.33 | 64.02 | 62.92 | 63.40 | 225,543 | +0.29(+0.46%) |
Nov 29, 2012 | 61.33 | 63.32 | 61.32 | 63.12 | 180,943 | +1.86(+3.04%) |
Nov 28, 2012 | 61.43 | 61.43 | 59.56 | 61.26 | 271,540 | -0.65(-1.05%) |
Nov 27, 2012 | 62.30 | 63.35 | 61.64 | 61.91 | 170,652 | -0.44(-0.71%) |
Nov 26, 2012 | 62.33 | 63.33 | 61.88 | 62.35 | 164,809 | -0.43(-0.69%) |
Nov 23, 2012 | 61.74 | 62.80 | 61.51 | 62.78 | 90,114 | +1.28(+2.09%) |
Nov 21, 2012 | 60.90 | 61.78 | 60.47 | 61.50 | 148,243 | +0.52(+0.85%) |
Nov 20, 2012 | 59.91 | 61.11 | 59.28 | 60.98 | 224,897 | +1.01(+1.68%) |
Nov 19, 2012 | 59.93 | 60.57 | 59.42 | 59.97 | 292,284 | +0.79(+1.33%) |
Nov 16, 2012 | 59.67 | 59.67 | 58.30 | 59.19 | 334,668 | -0.62(-1.04%) |
Nov 15, 2012 | 59.47 | 60.30 | 59.47 | 59.81 | 264,797 | +0.11(+0.19%) |
Nov 14, 2012 | 60.50 | 60.82 | 59.41 | 59.70 | 256,955 | -0.69(-1.14%) |
Nov 13, 2012 | 59.56 | 60.92 | 59.30 | 60.39 | 259,687 | +0.51(+0.85%) |
Nov 12, 2012 | 60.72 | 60.72 | 59.72 | 59.88 | 176,141 | -0.55(-0.90%) |
Nov 09, 2012 | 59.43 | 61.25 | 59.01 | 60.42 | 382,168 | +0.58(+0.98%) |
Nov 08, 2012 | 61.25 | 61.41 | 59.82 | 59.84 | 259,846 | -1.37(-2.24%) |
Nov 07, 2012 | 62.98 | 63.16 | 59.70 | 61.21 | 466,168 | -2.98(-4.64%) |
Nov 06, 2012 | 63.06 | 64.32 | 62.99 | 64.19 | 356,577 | +1.30(+2.07%) |
Nov 05, 2012 | 61.14 | 63.10 | 60.96 | 62.89 | 282,895 | +1.66(+2.71%) |
Nov 02, 2012 | 63.60 | 63.60 | 61.23 | 61.23 | 298,822 | -2.12(-3.34%) |