Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 61.33 | 61.39 | 59.98 | 60.60 | 5,268,195 | -0.64(-1.04%) |
Jan 30, 2013 | 62.98 | 62.98 | 61.18 | 61.23 | 4,463,556 | -1.33(-2.12%) |
Jan 29, 2013 | 62.79 | 62.92 | 62.47 | 62.56 | 2,333,804 | -0.21(-0.33%) |
Jan 28, 2013 | 63.45 | 63.45 | 62.67 | 62.77 | 2,464,402 | -0.81(-1.28%) |
Jan 25, 2013 | 63.42 | 63.60 | 63.02 | 63.58 | 2,152,791 | +0.21(+0.34%) |
Jan 24, 2013 | 62.87 | 63.65 | 62.87 | 63.37 | 2,901,667 | +0.53(+0.84%) |
Jan 23, 2013 | 62.86 | 63.18 | 62.71 | 62.84 | 2,134,922 | -0.22(-0.35%) |
Jan 22, 2013 | 63.24 | 63.26 | 62.84 | 63.06 | 2,174,665 | -0.08(-0.13%) |
Jan 18, 2013 | 62.81 | 63.17 | 62.66 | 63.14 | 2,306,024 | +0.38(+0.61%) |
Jan 17, 2013 | 62.67 | 62.96 | 62.54 | 62.76 | 2,421,807 | +0.14(+0.22%) |
Jan 16, 2013 | 63.06 | 63.11 | 62.50 | 62.63 | 2,221,130 | -0.49(-0.78%) |
Jan 15, 2013 | 62.59 | 63.13 | 62.27 | 63.12 | 2,561,886 | +0.49(+0.79%) |
Jan 14, 2013 | 62.79 | 62.90 | 62.38 | 62.63 | 1,375,080 | -0.06(-0.10%) |
Jan 11, 2013 | 62.71 | 62.91 | 62.50 | 62.69 | 2,260,369 | +0.09(+0.14%) |
Jan 10, 2013 | 62.20 | 62.76 | 62.00 | 62.60 | 3,706,785 | +0.75(+1.21%) |
Jan 09, 2013 | 61.70 | 62.03 | 61.57 | 61.85 | 1,921,407 | +0.37(+0.60%) |
Jan 08, 2013 | 61.26 | 61.63 | 61.15 | 61.49 | 2,765,211 | +0.25(+0.40%) |
Jan 07, 2013 | 61.04 | 61.43 | 61.04 | 61.24 | 2,217,349 | -0.07(-0.12%) |
Jan 04, 2013 | 61.50 | 61.60 | 60.96 | 61.31 | 2,804,494 | -0.06(-0.09%) |
Jan 03, 2013 | 62.36 | 62.44 | 61.11 | 61.37 | 5,585,715 | -1.54(-2.44%) |
Jan 02, 2013 | 62.62 | 62.91 | 61.49 | 62.91 | 3,920,214 | +1.42(+2.30%) |
Dec 31, 2012 | 60.39 | 61.49 | 60.32 | 61.49 | 2,093,399 | +1.10(+1.82%) |
Dec 28, 2012 | 60.37 | 61.04 | 60.37 | 60.39 | 1,563,122 | -0.32(-0.52%) |
Dec 27, 2012 | 60.73 | 61.15 | 59.97 | 60.71 | 2,026,638 | +0.00(+0.00%) |
Dec 26, 2012 | 61.26 | 61.31 | 60.56 | 60.71 | 1,516,115 | -0.56(-0.92%) |
Dec 24, 2012 | 61.09 | 61.43 | 60.92 | 61.27 | 980,056 | +0.18(+0.30%) |
Dec 21, 2012 | 61.17 | 61.30 | 60.72 | 61.09 | 3,433,922 | -0.39(-0.63%) |
Dec 20, 2012 | 60.63 | 61.48 | 60.41 | 61.48 | 2,468,822 | +0.90(+1.48%) |
Dec 19, 2012 | 61.24 | 61.27 | 60.57 | 60.58 | 2,933,613 | -0.53(-0.87%) |
Dec 18, 2012 | 61.38 | 61.40 | 60.67 | 61.11 | 3,229,310 | -0.08(-0.13%) |
Dec 17, 2012 | 61.23 | 61.24 | 60.64 | 61.19 | 3,191,016 | +0.18(+0.30%) |
Dec 14, 2012 | 60.37 | 61.04 | 60.37 | 61.01 | 3,289,264 | +0.46(+0.76%) |
Dec 13, 2012 | 60.46 | 61.27 | 60.29 | 60.55 | 3,029,812 | -0.08(-0.13%) |
Dec 12, 2012 | 59.97 | 60.86 | 59.79 | 60.63 | 2,903,043 | +0.78(+1.30%) |
Dec 11, 2012 | 59.99 | 60.44 | 59.74 | 59.85 | 2,318,205 | +0.07(+0.12%) |
Dec 10, 2012 | 60.14 | 60.16 | 59.71 | 59.78 | 2,129,332 | -0.26(-0.44%) |
Dec 07, 2012 | 59.69 | 60.13 | 59.56 | 60.04 | 1,898,526 | +0.37(+0.63%) |
Dec 06, 2012 | 59.40 | 59.69 | 59.17 | 59.67 | 2,028,083 | +0.29(+0.50%) |
Dec 05, 2012 | 59.65 | 59.67 | 58.50 | 59.37 | 2,461,899 | -0.18(-0.29%) |
Dec 04, 2012 | 59.68 | 60.12 | 59.32 | 59.55 | 1,867,156 | -0.08(-0.13%) |
Nov 30, 2012 | 59.62 | 60.06 | 59.52 | 59.63 | 2,738,605 | +0.02(+0.04%) |
Nov 29, 2012 | 59.28 | 59.71 | 59.04 | 59.60 | 1,696,454 | +0.55(+0.93%) |
Nov 28, 2012 | 58.90 | 59.09 | 58.39 | 59.05 | 2,045,297 | +0.01(+0.01%) |
Nov 27, 2012 | 59.01 | 59.54 | 58.58 | 59.05 | 2,301,488 | -0.12(-0.20%) |
Nov 26, 2012 | 59.36 | 59.59 | 58.85 | 59.17 | 1,767,992 | -0.50(-0.84%) |
Nov 23, 2012 | 59.11 | 59.68 | 58.90 | 59.67 | 913,573 | +0.68(+1.16%) |
Nov 21, 2012 | 58.70 | 59.01 | 58.56 | 58.98 | 1,907,389 | +0.29(+0.50%) |
Nov 20, 2012 | 58.70 | 59.10 | 58.15 | 58.69 | 2,365,278 | +0.03(+0.05%) |
Nov 19, 2012 | 59.37 | 59.44 | 58.50 | 58.66 | 2,843,428 | -0.12(-0.20%) |
Nov 16, 2012 | 57.64 | 58.92 | 57.57 | 58.78 | 4,457,911 | +1.20(+2.09%) |
Nov 15, 2012 | 58.40 | 58.72 | 57.10 | 57.57 | 2,485,615 | -0.87(-1.48%) |
Nov 14, 2012 | 59.20 | 59.39 | 58.27 | 58.44 | 2,234,601 | -0.63(-1.06%) |
Nov 13, 2012 | 59.27 | 60.05 | 59.05 | 59.07 | 1,658,160 | -0.41(-0.68%) |
Nov 12, 2012 | 59.79 | 59.87 | 58.70 | 59.48 | 2,430,203 | -0.08(-0.13%) |
Nov 09, 2012 | 59.01 | 59.79 | 59.01 | 59.56 | 2,458,830 | +0.29(+0.48%) |
Nov 08, 2012 | 59.95 | 60.14 | 59.24 | 59.27 | 3,020,173 | -0.60(-1.01%) |
Nov 07, 2012 | 58.92 | 60.51 | 58.91 | 59.87 | 6,344,801 | +1.17(+1.99%) |
Nov 06, 2012 | 58.96 | 59.28 | 58.39 | 58.70 | 2,657,930 | -0.18(-0.30%) |
Nov 05, 2012 | 58.70 | 59.20 | 58.27 | 58.88 | 2,885,054 | -0.38(-0.64%) |
Nov 02, 2012 | 59.71 | 60.12 | 59.16 | 59.26 | 3,330,681 | -0.09(-0.15%) |