Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 62.93 | 63.87 | 62.65 | 63.71 | 612,960 | +0.42(+0.66%) |
Jan 30, 2013 | 62.94 | 63.53 | 62.91 | 63.29 | 287,995 | +0.18(+0.29%) |
Jan 29, 2013 | 62.72 | 63.32 | 61.97 | 63.11 | 335,771 | +0.10(+0.16%) |
Jan 28, 2013 | 63.01 | 63.26 | 62.56 | 63.01 | 350,440 | +0.21(+0.33%) |
Jan 25, 2013 | 62.75 | 62.89 | 62.12 | 62.80 | 430,753 | +0.60(+0.96%) |
Jan 24, 2013 | 61.76 | 62.94 | 61.76 | 62.20 | 313,948 | +0.41(+0.66%) |
Jan 23, 2013 | 61.51 | 61.97 | 61.51 | 61.79 | 363,758 | -0.01(-0.02%) |
Jan 22, 2013 | 61.58 | 61.93 | 61.57 | 61.80 | 223,094 | -0.06(-0.10%) |
Jan 18, 2013 | 61.88 | 62.24 | 61.69 | 61.86 | 256,693 | -0.13(-0.21%) |
Jan 17, 2013 | 61.76 | 62.17 | 61.55 | 61.99 | 407,698 | +0.40(+0.65%) |
Jan 16, 2013 | 61.43 | 61.69 | 61.19 | 61.59 | 231,445 | +0.07(+0.11%) |
Jan 15, 2013 | 61.54 | 61.70 | 61.15 | 61.52 | 597,526 | -0.27(-0.45%) |
Jan 14, 2013 | 62.03 | 62.16 | 61.29 | 61.80 | 193,880 | -0.30(-0.48%) |
Jan 11, 2013 | 61.72 | 62.30 | 61.52 | 62.09 | 339,433 | +0.43(+0.70%) |
Jan 10, 2013 | 62.16 | 62.24 | 61.40 | 61.66 | 201,584 | -0.26(-0.42%) |
Jan 09, 2013 | 61.87 | 62.46 | 61.36 | 61.92 | 231,757 | -0.05(-0.08%) |
Jan 08, 2013 | 60.35 | 62.05 | 59.78 | 61.97 | 600,758 | +1.76(+2.92%) |
Jan 07, 2013 | 60.77 | 60.77 | 60.13 | 60.21 | 255,875 | -0.53(-0.87%) |
Jan 04, 2013 | 60.24 | 60.91 | 60.24 | 60.74 | 235,262 | +0.41(+0.68%) |
Jan 03, 2013 | 60.34 | 60.55 | 59.86 | 60.33 | 151,958 | +0.17(+0.28%) |
Jan 02, 2013 | 60.20 | 60.27 | 58.38 | 60.16 | 487,329 | +1.78(+3.05%) |
Dec 31, 2012 | 57.12 | 58.64 | 57.02 | 58.38 | 211,817 | +1.26(+2.21%) |
Dec 28, 2012 | 57.25 | 57.71 | 56.89 | 57.12 | 193,170 | -0.38(-0.66%) |
Dec 27, 2012 | 57.86 | 58.63 | 56.71 | 57.50 | 246,413 | -0.51(-0.88%) |
Dec 26, 2012 | 58.12 | 58.67 | 57.61 | 58.01 | 144,323 | -0.26(-0.45%) |
Dec 24, 2012 | 58.35 | 58.54 | 57.89 | 58.27 | 164,464 | -0.02(-0.03%) |
Dec 21, 2012 | 57.45 | 58.54 | 57.30 | 58.29 | 600,761 | -0.22(-0.38%) |
Dec 20, 2012 | 58.50 | 59.88 | 58.07 | 58.51 | 907,085 | +0.05(+0.09%) |
Dec 19, 2012 | 58.99 | 58.99 | 58.16 | 58.46 | 626,022 | -0.41(-0.70%) |
Dec 18, 2012 | 57.84 | 59.48 | 57.25 | 58.87 | 851,308 | +1.40(+2.44%) |
Dec 17, 2012 | 56.79 | 57.86 | 56.52 | 57.47 | 1,104,778 | +1.14(+2.02%) |
Dec 14, 2012 | 55.59 | 56.83 | 55.59 | 56.33 | 1,033,935 | +0.25(+0.45%) |
Dec 13, 2012 | 57.00 | 57.67 | 56.03 | 56.08 | 670,604 | -1.25(-2.18%) |
Dec 12, 2012 | 57.75 | 58.05 | 56.99 | 57.33 | 506,080 | +0.05(+0.09%) |
Dec 11, 2012 | 56.14 | 57.35 | 56.14 | 57.28 | 444,110 | +1.23(+2.19%) |
Dec 10, 2012 | 56.85 | 56.85 | 55.98 | 56.05 | 682,643 | -0.81(-1.42%) |
Dec 07, 2012 | 57.77 | 57.95 | 56.74 | 56.86 | 450,421 | -0.62(-1.08%) |
Dec 06, 2012 | 57.23 | 57.54 | 56.47 | 57.48 | 507,014 | +0.44(+0.77%) |
Dec 05, 2012 | 56.43 | 58.27 | 55.28 | 57.04 | 897,292 | +0.94(+1.68%) |
Dec 04, 2012 | 55.60 | 56.43 | 55.35 | 56.10 | 524,297 | -0.18(-0.32%) |
Nov 30, 2012 | 55.88 | 56.55 | 55.77 | 56.28 | 1,154,466 | +0.49(+0.88%) |
Nov 29, 2012 | 55.18 | 55.96 | 53.03 | 55.79 | 260,689 | +0.73(+1.33%) |
Nov 28, 2012 | 53.52 | 55.17 | 53.35 | 55.06 | 255,333 | +1.01(+1.87%) |
Nov 27, 2012 | 53.77 | 54.73 | 53.77 | 54.05 | 222,234 | -0.08(-0.15%) |
Nov 26, 2012 | 54.30 | 54.35 | 53.66 | 54.13 | 310,094 | -0.06(-0.11%) |
Nov 23, 2012 | 53.68 | 54.27 | 53.22 | 54.19 | 148,516 | +0.71(+1.33%) |
Nov 21, 2012 | 53.34 | 53.81 | 53.14 | 53.48 | 205,357 | -0.06(-0.11%) |
Nov 20, 2012 | 52.86 | 53.99 | 52.86 | 53.54 | 277,183 | +0.49(+0.92%) |
Nov 19, 2012 | 51.59 | 53.15 | 51.38 | 53.05 | 353,409 | +1.69(+3.29%) |
Nov 16, 2012 | 51.44 | 51.84 | 51.06 | 51.36 | 271,369 | -0.08(-0.16%) |
Nov 15, 2012 | 50.84 | 51.90 | 50.73 | 51.44 | 496,789 | +0.16(+0.31%) |
Nov 14, 2012 | 52.89 | 52.93 | 51.21 | 51.28 | 275,470 | -1.46(-2.77%) |
Nov 13, 2012 | 51.52 | 53.39 | 51.52 | 52.74 | 414,434 | +0.84(+1.62%) |
Nov 12, 2012 | 52.73 | 52.73 | 51.69 | 51.90 | 107,196 | -0.65(-1.24%) |
Nov 09, 2012 | 51.33 | 52.86 | 51.33 | 52.55 | 194,449 | +0.89(+1.72%) |
Nov 08, 2012 | 52.31 | 52.68 | 51.56 | 51.66 | 363,383 | -0.76(-1.45%) |
Nov 07, 2012 | 52.63 | 52.82 | 51.81 | 52.42 | 228,723 | -0.67(-1.26%) |
Nov 06, 2012 | 52.89 | 54.11 | 51.75 | 53.09 | 374,652 | -1.49(-2.73%) |
Nov 05, 2012 | 55.17 | 55.19 | 54.01 | 54.58 | 273,211 | -0.58(-1.05%) |
Nov 02, 2012 | 56.52 | 56.64 | 55.14 | 55.16 | 206,453 | -1.24(-2.20%) |