Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 63.25 | 63.48 | 62.29 | 62.39 | 7,397,665 | -0.96(-1.52%) |
Jan 30, 2013 | 64.55 | 64.63 | 63.23 | 63.36 | 9,529,073 | -1.18(-1.83%) |
Jan 29, 2013 | 64.25 | 65.01 | 64.14 | 64.53 | 4,216,478 | +0.38(+0.59%) |
Jan 28, 2013 | 66.43 | 66.43 | 63.93 | 64.15 | 5,808,712 | -2.20(-3.32%) |
Jan 25, 2013 | 66.97 | 66.98 | 66.28 | 66.36 | 4,686,531 | -0.62(-0.92%) |
Jan 24, 2013 | 69.32 | 69.32 | 66.72 | 66.98 | 5,749,658 | -2.03(-2.94%) |
Jan 23, 2013 | 68.03 | 69.00 | 67.53 | 69.00 | 3,365,125 | +0.53(+0.78%) |
Jan 22, 2013 | 67.51 | 68.67 | 67.36 | 68.47 | 2,247,926 | +0.98(+1.45%) |
Jan 18, 2013 | 68.05 | 68.17 | 67.43 | 67.49 | 3,361,901 | -0.56(-0.82%) |
Jan 17, 2013 | 67.49 | 68.23 | 67.31 | 68.05 | 1,870,844 | +0.86(+1.28%) |
Jan 16, 2013 | 67.35 | 67.38 | 66.82 | 67.19 | 1,605,806 | -0.34(-0.50%) |
Jan 15, 2013 | 67.15 | 67.76 | 67.05 | 67.53 | 1,725,323 | +0.08(+0.12%) |
Jan 14, 2013 | 66.86 | 67.47 | 66.86 | 67.45 | 1,183,555 | +0.14(+0.21%) |
Jan 11, 2013 | 67.84 | 68.07 | 67.25 | 67.31 | 1,634,977 | -0.29(-0.43%) |
Jan 10, 2013 | 67.71 | 67.77 | 67.20 | 67.59 | 2,276,962 | +0.09(+0.13%) |
Jan 09, 2013 | 66.92 | 67.54 | 66.52 | 67.51 | 1,795,683 | +0.74(+1.11%) |
Jan 08, 2013 | 67.37 | 67.37 | 66.40 | 66.77 | 1,866,478 | -0.91(-1.34%) |
Jan 07, 2013 | 67.10 | 67.77 | 67.09 | 67.67 | 1,859,664 | +0.23(+0.34%) |
Jan 04, 2013 | 67.46 | 67.51 | 66.85 | 67.44 | 2,421,623 | +0.25(+0.37%) |
Jan 03, 2013 | 67.17 | 67.74 | 66.85 | 67.19 | 2,545,222 | +0.20(+0.30%) |
Jan 02, 2013 | 67.14 | 67.23 | 66.49 | 66.99 | 3,128,460 | +0.73(+1.11%) |
Dec 31, 2012 | 65.22 | 66.36 | 64.44 | 66.26 | 2,469,436 | +0.65(+1.00%) |
Dec 28, 2012 | 66.28 | 66.54 | 65.42 | 65.60 | 2,244,727 | -1.07(-1.61%) |
Dec 27, 2012 | 66.14 | 66.79 | 65.88 | 66.67 | 2,413,976 | +0.57(+0.87%) |
Dec 26, 2012 | 66.63 | 66.92 | 66.08 | 66.10 | 1,363,974 | -0.53(-0.80%) |
Dec 24, 2012 | 66.90 | 66.90 | 66.45 | 66.63 | 914,383 | -0.26(-0.39%) |
Dec 21, 2012 | 65.50 | 67.13 | 65.48 | 66.89 | 5,470,437 | +0.45(+0.68%) |
Dec 20, 2012 | 66.44 | 66.77 | 66.01 | 66.44 | 3,216,802 | -0.29(-0.44%) |
Dec 19, 2012 | 66.77 | 67.28 | 66.21 | 66.73 | 2,690,600 | -0.01(-0.02%) |
Dec 18, 2012 | 65.03 | 66.80 | 64.93 | 66.75 | 7,903,035 | +1.80(+2.78%) |
Dec 17, 2012 | 64.06 | 65.20 | 63.77 | 64.94 | 2,326,042 | +1.05(+1.64%) |
Dec 14, 2012 | 64.64 | 64.68 | 63.81 | 63.89 | 2,362,691 | -0.74(-1.14%) |
Dec 13, 2012 | 65.73 | 65.83 | 64.50 | 64.63 | 3,389,782 | -1.31(-1.98%) |
Dec 12, 2012 | 66.30 | 66.62 | 65.85 | 65.94 | 2,095,529 | -0.14(-0.21%) |
Dec 11, 2012 | 66.59 | 66.80 | 66.01 | 66.08 | 1,921,862 | -0.29(-0.44%) |
Dec 10, 2012 | 65.90 | 66.58 | 65.75 | 66.37 | 1,647,348 | +0.37(+0.55%) |
Dec 07, 2012 | 65.78 | 66.08 | 65.47 | 66.01 | 1,481,580 | +0.30(+0.46%) |
Dec 06, 2012 | 65.78 | 66.03 | 65.22 | 65.70 | 2,336,212 | -0.04(-0.05%) |
Dec 05, 2012 | 65.81 | 66.13 | 65.14 | 65.74 | 2,590,738 | +0.04(+0.05%) |
Dec 04, 2012 | 65.62 | 66.29 | 65.54 | 65.70 | 2,921,643 | -1.31(-1.95%) |
Nov 30, 2012 | 67.04 | 67.59 | 66.82 | 67.01 | 2,299,996 | +0.19(+0.28%) |
Nov 29, 2012 | 66.44 | 67.10 | 66.14 | 66.82 | 2,946,079 | +0.35(+0.53%) |
Nov 28, 2012 | 65.66 | 66.47 | 65.16 | 66.47 | 2,286,562 | +0.43(+0.64%) |
Nov 27, 2012 | 66.06 | 66.69 | 65.78 | 66.05 | 2,571,178 | -0.13(-0.20%) |
Nov 26, 2012 | 65.49 | 66.23 | 65.09 | 66.18 | 2,840,767 | +1.04(+1.59%) |
Nov 23, 2012 | 64.37 | 65.20 | 64.32 | 65.15 | 919,487 | +0.94(+1.46%) |
Nov 21, 2012 | 64.20 | 64.41 | 64.07 | 64.21 | 1,212,655 | +0.23(+0.37%) |
Nov 20, 2012 | 64.20 | 64.26 | 63.37 | 63.98 | 2,136,855 | -0.21(-0.33%) |
Nov 19, 2012 | 63.02 | 64.20 | 62.89 | 64.19 | 2,856,274 | +1.43(+2.28%) |
Nov 16, 2012 | 62.31 | 62.96 | 61.87 | 62.76 | 2,328,333 | +0.62(+1.00%) |
Nov 15, 2012 | 62.44 | 62.81 | 61.78 | 62.13 | 2,187,395 | -0.38(-0.60%) |
Nov 14, 2012 | 64.18 | 64.26 | 62.34 | 62.51 | 2,724,481 | -1.47(-2.30%) |
Nov 13, 2012 | 63.19 | 64.61 | 63.14 | 63.98 | 3,238,069 | +0.26(+0.41%) |
Nov 12, 2012 | 63.72 | 63.95 | 63.20 | 63.71 | 2,185,917 | -0.12(-0.19%) |
Nov 09, 2012 | 63.49 | 64.39 | 63.25 | 63.83 | 2,512,331 | +0.04(+0.07%) |
Nov 08, 2012 | 63.33 | 64.54 | 63.33 | 63.79 | 2,499,923 | -0.87(-1.35%) |
Nov 07, 2012 | 65.61 | 66.24 | 63.41 | 64.66 | 5,235,168 | -2.64(-3.92%) |
Nov 06, 2012 | 66.87 | 68.05 | 66.60 | 67.30 | 2,649,635 | +0.55(+0.82%) |
Nov 05, 2012 | 66.32 | 66.97 | 65.87 | 66.76 | 2,413,258 | +0.27(+0.41%) |
Nov 02, 2012 | 67.04 | 67.25 | 66.33 | 66.49 | 3,331,539 | -0.33(-0.50%) |