Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 66.38 | 66.91 | 65.99 | 66.43 | 1,128,006 | -0.01(-0.01%) |
Jan 30, 2013 | 67.23 | 67.66 | 66.41 | 66.44 | 875,114 | -0.94(-1.39%) |
Jan 29, 2013 | 68.51 | 68.51 | 67.30 | 67.38 | 942,888 | -1.24(-1.80%) |
Jan 28, 2013 | 68.14 | 69.31 | 67.99 | 68.61 | 1,154,900 | +0.62(+0.92%) |
Jan 25, 2013 | 67.77 | 68.36 | 67.56 | 67.99 | 777,299 | +0.22(+0.32%) |
Jan 24, 2013 | 67.76 | 68.20 | 67.14 | 67.77 | 650,715 | +0.23(+0.35%) |
Jan 23, 2013 | 66.73 | 67.71 | 66.66 | 67.54 | 453,084 | +0.61(+0.90%) |
Jan 22, 2013 | 66.63 | 67.26 | 66.50 | 66.93 | 462,956 | +0.30(+0.45%) |
Jan 18, 2013 | 66.35 | 66.66 | 66.18 | 66.63 | 294,864 | +0.30(+0.45%) |
Jan 17, 2013 | 66.09 | 67.07 | 66.05 | 66.34 | 497,663 | +0.05(+0.08%) |
Jan 16, 2013 | 66.70 | 66.70 | 65.94 | 66.28 | 407,999 | -0.25(-0.38%) |
Jan 15, 2013 | 65.38 | 66.61 | 64.62 | 66.53 | 489,094 | +0.96(+1.46%) |
Jan 14, 2013 | 65.07 | 65.80 | 64.96 | 65.58 | 733,986 | +0.26(+0.40%) |
Jan 11, 2013 | 65.13 | 66.63 | 64.58 | 65.31 | 863,479 | +0.48(+0.74%) |
Jan 10, 2013 | 65.56 | 65.56 | 64.61 | 64.84 | 645,433 | -0.57(-0.87%) |
Jan 09, 2013 | 65.41 | 66.16 | 65.25 | 65.41 | 594,929 | +0.20(+0.30%) |
Jan 08, 2013 | 66.11 | 66.55 | 65.18 | 65.21 | 930,024 | -1.08(-1.64%) |
Jan 07, 2013 | 66.09 | 66.68 | 66.09 | 66.29 | 1,166,984 | -0.23(-0.34%) |
Jan 04, 2013 | 65.73 | 66.53 | 65.41 | 66.52 | 680,601 | +1.02(+1.56%) |
Jan 03, 2013 | 65.82 | 66.35 | 65.17 | 65.50 | 576,127 | +0.00(+0.00%) |
Jan 02, 2013 | 65.64 | 65.69 | 64.77 | 65.50 | 885,897 | +0.13(+0.19%) |
Dec 31, 2012 | 64.50 | 65.55 | 64.42 | 65.37 | 501,762 | +0.76(+1.17%) |
Dec 28, 2012 | 64.08 | 64.92 | 63.96 | 64.61 | 467,127 | +0.15(+0.24%) |
Dec 27, 2012 | 63.76 | 64.63 | 63.33 | 64.46 | 685,398 | +0.67(+1.05%) |
Dec 26, 2012 | 63.95 | 64.30 | 63.35 | 63.79 | 566,191 | -0.16(-0.25%) |
Dec 24, 2012 | 63.70 | 64.23 | 63.43 | 63.95 | 197,636 | +0.46(+0.73%) |
Dec 21, 2012 | 64.10 | 64.66 | 63.26 | 63.49 | 1,339,579 | -1.27(-1.97%) |
Dec 20, 2012 | 65.30 | 65.88 | 64.58 | 64.76 | 489,209 | -0.32(-0.49%) |
Dec 19, 2012 | 66.00 | 66.32 | 65.04 | 65.08 | 704,128 | -0.73(-1.11%) |
Dec 18, 2012 | 66.18 | 66.28 | 65.62 | 65.81 | 1,294,757 | -0.14(-0.21%) |
Dec 17, 2012 | 65.84 | 66.34 | 65.57 | 65.95 | 809,710 | +0.42(+0.63%) |
Dec 14, 2012 | 65.88 | 66.41 | 65.38 | 65.53 | 760,821 | -0.40(-0.60%) |
Dec 13, 2012 | 65.87 | 66.45 | 65.71 | 65.93 | 533,766 | +0.22(+0.33%) |
Dec 12, 2012 | 66.16 | 68.11 | 65.57 | 65.71 | 1,120,083 | -0.04(-0.05%) |
Dec 11, 2012 | 65.99 | 66.21 | 65.49 | 65.75 | 1,086,330 | +0.12(+0.18%) |
Dec 10, 2012 | 64.21 | 65.86 | 64.15 | 65.63 | 712,698 | +0.97(+1.51%) |
Dec 07, 2012 | 65.22 | 65.28 | 64.53 | 64.66 | 470,403 | -0.30(-0.46%) |
Dec 06, 2012 | 65.31 | 65.53 | 64.70 | 64.95 | 544,642 | -0.23(-0.35%) |
Dec 05, 2012 | 65.53 | 65.87 | 65.02 | 65.18 | 763,272 | -0.16(-0.25%) |
Dec 04, 2012 | 65.77 | 65.83 | 64.97 | 65.34 | 959,361 | -0.70(-1.05%) |
Nov 30, 2012 | 66.37 | 66.71 | 65.90 | 66.04 | 2,158,268 | -0.70(-1.05%) |
Nov 29, 2012 | 64.50 | 66.85 | 64.42 | 66.74 | 3,556,969 | -3.74(-5.30%) |
Nov 28, 2012 | 69.03 | 70.48 | 68.87 | 70.48 | 540,411 | +1.32(+1.91%) |
Nov 27, 2012 | 70.47 | 70.48 | 68.64 | 69.16 | 1,468,828 | -1.40(-1.98%) |
Nov 26, 2012 | 70.94 | 71.36 | 70.05 | 70.56 | 821,421 | -0.79(-1.11%) |
Nov 23, 2012 | 70.26 | 71.43 | 70.09 | 71.36 | 219,782 | +1.00(+1.42%) |
Nov 21, 2012 | 70.07 | 70.59 | 69.66 | 70.35 | 264,252 | +0.25(+0.36%) |
Nov 20, 2012 | 69.99 | 70.86 | 69.61 | 70.10 | 666,653 | -0.13(-0.18%) |
Nov 19, 2012 | 69.90 | 70.61 | 69.64 | 70.23 | 900,727 | +0.80(+1.16%) |
Nov 16, 2012 | 69.97 | 70.42 | 69.42 | 69.42 | 1,625,190 | -0.54(-0.77%) |
Nov 15, 2012 | 69.96 | 70.46 | 69.31 | 69.96 | 1,038,907 | -0.32(-0.45%) |
Nov 14, 2012 | 71.91 | 72.31 | 69.78 | 70.28 | 1,153,569 | -1.28(-1.79%) |
Nov 13, 2012 | 70.43 | 72.73 | 70.43 | 71.56 | 1,621,830 | +0.90(+1.28%) |
Nov 12, 2012 | 71.75 | 72.06 | 70.32 | 70.66 | 937,661 | -0.13(-0.18%) |
Nov 09, 2012 | 70.77 | 72.91 | 70.41 | 70.79 | 2,013,701 | -0.89(-1.25%) |
Nov 08, 2012 | 71.91 | 73.54 | 71.50 | 71.68 | 2,296,614 | -0.32(-0.45%) |
Nov 07, 2012 | 72.28 | 73.21 | 71.87 | 72.00 | 1,089,015 | -0.61(-0.85%) |
Nov 06, 2012 | 73.00 | 73.81 | 72.37 | 72.62 | 1,446,909 | -0.32(-0.43%) |
Nov 05, 2012 | 72.31 | 73.18 | 71.56 | 72.93 | 1,000,665 | +0.74(+1.03%) |
Nov 02, 2012 | 72.97 | 73.33 | 71.66 | 72.19 | 2,694,960 | -0.93(-1.27%) |