Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 69.47 | 72.26 | 69.17 | 72.07 | 1,735,456 | +0.70(+0.98%) |
Jan 30, 2013 | 71.97 | 72.08 | 70.96 | 71.37 | 946,352 | -0.91(-1.26%) |
Jan 29, 2013 | 72.40 | 72.42 | 71.14 | 72.27 | 2,809,482 | -0.18(-0.25%) |
Jan 28, 2013 | 73.13 | 73.25 | 72.12 | 72.45 | 609,152 | -0.55(-0.76%) |
Jan 25, 2013 | 72.61 | 73.43 | 72.58 | 73.01 | 809,493 | +0.60(+0.83%) |
Jan 24, 2013 | 71.35 | 73.77 | 71.24 | 72.40 | 1,056,894 | +0.42(+0.59%) |
Jan 23, 2013 | 71.15 | 72.09 | 70.65 | 71.98 | 689,010 | +0.60(+0.84%) |
Jan 22, 2013 | 70.17 | 72.38 | 69.43 | 71.38 | 1,967,151 | +2.83(+4.12%) |
Jan 18, 2013 | 67.77 | 68.75 | 67.37 | 68.55 | 345,379 | +0.73(+1.08%) |
Jan 17, 2013 | 67.38 | 68.16 | 66.99 | 67.82 | 362,392 | +0.83(+1.24%) |
Jan 16, 2013 | 67.47 | 67.65 | 66.91 | 66.99 | 633,427 | -0.82(-1.21%) |
Jan 15, 2013 | 66.37 | 67.84 | 66.37 | 67.81 | 586,803 | +1.38(+2.08%) |
Jan 14, 2013 | 66.90 | 67.50 | 65.84 | 66.42 | 464,482 | -0.70(-1.05%) |
Jan 11, 2013 | 66.41 | 67.76 | 66.14 | 67.13 | 1,301,905 | +0.49(+0.74%) |
Jan 10, 2013 | 67.81 | 68.60 | 66.27 | 66.63 | 1,966,774 | -2.54(-3.67%) |
Jan 09, 2013 | 69.14 | 69.66 | 68.90 | 69.17 | 439,460 | +0.33(+0.47%) |
Jan 08, 2013 | 68.44 | 69.57 | 68.27 | 68.85 | 922,603 | +0.55(+0.81%) |
Jan 07, 2013 | 67.99 | 68.29 | 67.44 | 68.29 | 501,709 | +0.11(+0.16%) |
Jan 04, 2013 | 68.23 | 68.57 | 67.81 | 68.18 | 491,455 | +0.21(+0.31%) |
Jan 03, 2013 | 68.32 | 69.13 | 67.60 | 67.98 | 387,542 | -0.41(-0.59%) |
Jan 02, 2013 | 69.37 | 69.45 | 67.73 | 68.38 | 696,971 | +1.81(+2.72%) |
Dec 31, 2012 | 64.38 | 66.67 | 64.09 | 66.57 | 521,345 | +2.09(+3.25%) |
Dec 28, 2012 | 65.12 | 65.14 | 64.33 | 64.48 | 398,031 | -1.09(-1.66%) |
Dec 27, 2012 | 65.77 | 65.95 | 64.88 | 65.56 | 375,230 | -0.17(-0.26%) |
Dec 26, 2012 | 66.27 | 66.74 | 65.58 | 65.73 | 295,164 | -0.27(-0.40%) |
Dec 24, 2012 | 65.98 | 66.45 | 65.44 | 66.00 | 150,886 | -0.44(-0.67%) |
Dec 21, 2012 | 65.34 | 66.76 | 65.05 | 66.44 | 1,071,993 | +0.03(+0.04%) |
Dec 20, 2012 | 66.45 | 66.92 | 66.05 | 66.41 | 642,243 | +0.07(+0.10%) |
Dec 19, 2012 | 65.36 | 66.66 | 64.90 | 66.35 | 1,073,974 | +1.22(+1.87%) |
Dec 18, 2012 | 63.43 | 65.26 | 63.43 | 65.13 | 692,693 | +1.89(+2.98%) |
Dec 17, 2012 | 62.01 | 63.47 | 61.51 | 63.24 | 673,029 | +1.57(+2.55%) |
Dec 14, 2012 | 61.35 | 62.12 | 61.03 | 61.67 | 534,430 | +0.07(+0.11%) |
Dec 13, 2012 | 63.09 | 63.44 | 61.59 | 61.60 | 856,117 | -1.47(-2.33%) |
Dec 12, 2012 | 64.06 | 64.07 | 62.85 | 63.07 | 681,405 | -0.44(-0.70%) |
Dec 11, 2012 | 64.18 | 65.10 | 63.15 | 63.52 | 526,469 | -0.27(-0.42%) |
Dec 10, 2012 | 63.76 | 64.38 | 63.34 | 63.79 | 565,439 | +0.04(+0.06%) |
Dec 07, 2012 | 62.57 | 64.04 | 62.28 | 63.75 | 825,975 | +1.54(+2.48%) |
Dec 06, 2012 | 62.48 | 62.85 | 61.73 | 62.21 | 1,780,765 | -0.38(-0.60%) |
Dec 05, 2012 | 62.05 | 63.11 | 61.01 | 62.58 | 800,415 | -0.73(-1.15%) |
Dec 04, 2012 | 63.28 | 63.63 | 62.26 | 63.31 | 564,145 | -0.57(-0.90%) |
Nov 30, 2012 | 63.72 | 64.46 | 63.42 | 63.88 | 593,776 | +0.11(+0.17%) |
Nov 29, 2012 | 62.80 | 64.15 | 62.52 | 63.78 | 726,079 | +1.07(+1.70%) |
Nov 28, 2012 | 62.25 | 63.17 | 60.71 | 62.71 | 1,218,124 | -0.03(-0.05%) |
Nov 27, 2012 | 62.22 | 63.79 | 61.81 | 62.74 | 720,016 | +0.61(+0.99%) |
Nov 26, 2012 | 62.45 | 63.15 | 61.64 | 62.13 | 597,205 | -0.81(-1.29%) |
Nov 23, 2012 | 62.37 | 62.94 | 61.76 | 62.94 | 100,755 | +0.76(+1.22%) |
Nov 21, 2012 | 62.29 | 62.44 | 61.66 | 62.18 | 305,666 | +0.21(+0.33%) |
Nov 20, 2012 | 61.63 | 62.26 | 60.96 | 61.97 | 366,461 | +0.13(+0.21%) |
Nov 19, 2012 | 61.43 | 62.26 | 61.33 | 61.84 | 405,384 | +1.09(+1.79%) |
Nov 16, 2012 | 59.62 | 61.03 | 58.70 | 60.75 | 664,634 | +1.29(+2.18%) |
Nov 15, 2012 | 60.28 | 60.94 | 59.33 | 59.46 | 552,944 | -0.95(-1.57%) |
Nov 14, 2012 | 62.21 | 62.44 | 60.06 | 60.41 | 621,915 | -1.64(-2.64%) |
Nov 13, 2012 | 61.74 | 62.69 | 61.45 | 62.05 | 498,297 | +0.42(+0.67%) |
Nov 12, 2012 | 62.22 | 62.25 | 61.61 | 61.63 | 211,399 | -0.17(-0.27%) |
Nov 09, 2012 | 62.02 | 63.22 | 61.75 | 61.80 | 560,944 | -0.40(-0.64%) |
Nov 08, 2012 | 63.48 | 63.88 | 61.76 | 62.20 | 926,466 | -1.51(-2.37%) |
Nov 07, 2012 | 64.73 | 65.87 | 63.19 | 63.71 | 661,008 | -2.25(-3.42%) |
Nov 06, 2012 | 64.83 | 66.35 | 64.50 | 65.96 | 972,964 | +1.46(+2.27%) |
Nov 05, 2012 | 64.08 | 64.69 | 63.86 | 64.50 | 404,847 | +0.38(+0.59%) |
Nov 02, 2012 | 64.90 | 65.21 | 63.72 | 64.12 | 535,534 | -0.45(-0.70%) |