Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 67.39 | 68.73 | 67.38 | 68.29 | 154,489 | +0.99(+1.48%) |
Jan 30, 2013 | 68.28 | 68.36 | 66.74 | 67.30 | 155,930 | -1.11(-1.62%) |
Jan 29, 2013 | 68.32 | 68.49 | 67.64 | 68.41 | 160,579 | -0.11(-0.16%) |
Jan 28, 2013 | 68.95 | 69.40 | 68.42 | 68.51 | 147,531 | -0.57(-0.82%) |
Jan 25, 2013 | 68.74 | 69.17 | 68.33 | 69.08 | 134,095 | +0.11(+0.15%) |
Jan 24, 2013 | 68.65 | 69.93 | 68.27 | 68.97 | 187,822 | +0.31(+0.45%) |
Jan 23, 2013 | 69.74 | 69.74 | 68.50 | 68.66 | 111,550 | -0.98(-1.41%) |
Jan 22, 2013 | 69.28 | 69.75 | 68.59 | 69.65 | 91,689 | +0.15(+0.22%) |
Jan 18, 2013 | 69.62 | 69.99 | 68.65 | 69.50 | 118,349 | -0.35(-0.50%) |
Jan 17, 2013 | 69.63 | 70.22 | 68.35 | 69.84 | 137,834 | +0.64(+0.92%) |
Jan 16, 2013 | 69.54 | 70.50 | 68.24 | 69.21 | 192,108 | -0.69(-0.99%) |
Jan 15, 2013 | 68.28 | 70.45 | 68.28 | 69.90 | 145,071 | +1.25(+1.82%) |
Jan 14, 2013 | 69.52 | 70.48 | 68.15 | 68.65 | 161,480 | -1.33(-1.90%) |
Jan 11, 2013 | 68.66 | 69.99 | 68.21 | 69.98 | 188,768 | +1.42(+2.07%) |
Jan 10, 2013 | 72.35 | 72.71 | 68.50 | 68.56 | 697,936 | -0.50(-0.72%) |
Jan 09, 2013 | 67.22 | 69.56 | 67.10 | 69.05 | 266,017 | +1.88(+2.80%) |
Jan 08, 2013 | 68.38 | 68.63 | 66.55 | 67.17 | 421,014 | -1.31(-1.92%) |
Jan 07, 2013 | 69.20 | 69.93 | 68.35 | 68.49 | 330,315 | -1.21(-1.74%) |
Jan 04, 2013 | 69.66 | 70.17 | 68.64 | 69.70 | 208,449 | +0.51(+0.73%) |
Jan 03, 2013 | 68.26 | 69.99 | 67.40 | 69.20 | 146,219 | +1.03(+1.51%) |
Jan 02, 2013 | 69.60 | 69.67 | 66.80 | 68.17 | 274,290 | -0.14(-0.21%) |
Dec 31, 2012 | 65.89 | 68.59 | 65.67 | 68.31 | 105,544 | +2.30(+3.48%) |
Dec 28, 2012 | 65.69 | 66.90 | 65.65 | 66.01 | 105,483 | -0.01(-0.01%) |
Dec 27, 2012 | 65.82 | 66.42 | 65.54 | 66.02 | 77,682 | -0.01(-0.01%) |
Dec 26, 2012 | 66.73 | 67.19 | 65.20 | 66.03 | 100,158 | -0.72(-1.08%) |
Dec 24, 2012 | 66.86 | 67.35 | 66.63 | 66.75 | 16,371 | -0.25(-0.37%) |
Dec 21, 2012 | 66.10 | 67.01 | 65.70 | 67.00 | 230,997 | +0.09(+0.13%) |
Dec 20, 2012 | 66.83 | 67.38 | 65.94 | 66.91 | 85,907 | -0.10(-0.15%) |
Dec 19, 2012 | 66.82 | 67.57 | 66.51 | 67.01 | 103,547 | +0.34(+0.51%) |
Dec 18, 2012 | 67.09 | 68.31 | 66.51 | 66.67 | 124,237 | -0.27(-0.41%) |
Dec 17, 2012 | 66.51 | 67.40 | 66.23 | 66.94 | 120,321 | +0.73(+1.10%) |
Dec 14, 2012 | 65.69 | 66.42 | 65.18 | 66.22 | 148,969 | +0.52(+0.80%) |
Dec 13, 2012 | 66.58 | 67.39 | 65.53 | 65.69 | 124,205 | -0.84(-1.27%) |
Dec 12, 2012 | 66.95 | 67.16 | 66.17 | 66.54 | 166,256 | -0.23(-0.35%) |
Dec 11, 2012 | 67.87 | 68.13 | 66.00 | 66.77 | 203,847 | -0.80(-1.18%) |
Dec 10, 2012 | 67.08 | 67.70 | 65.09 | 67.56 | 388,862 | +0.82(+1.22%) |
Dec 07, 2012 | 70.05 | 70.25 | 66.55 | 66.75 | 220,090 | -2.93(-4.20%) |
Dec 06, 2012 | 69.60 | 70.89 | 69.48 | 69.68 | 138,013 | -0.20(-0.28%) |
Dec 05, 2012 | 69.38 | 70.10 | 68.55 | 69.87 | 103,768 | +0.62(+0.89%) |
Dec 04, 2012 | 69.21 | 69.54 | 68.52 | 69.25 | 113,166 | +0.77(+1.12%) |
Nov 30, 2012 | 68.02 | 68.91 | 66.82 | 68.48 | 123,592 | +0.40(+0.58%) |
Nov 29, 2012 | 69.07 | 69.07 | 67.61 | 68.09 | 71,988 | -0.34(-0.49%) |
Nov 28, 2012 | 66.93 | 68.60 | 65.85 | 68.42 | 95,988 | +1.36(+2.03%) |
Nov 27, 2012 | 67.43 | 68.86 | 66.89 | 67.06 | 103,334 | -0.50(-0.75%) |
Nov 26, 2012 | 68.40 | 68.91 | 66.47 | 67.56 | 92,738 | -0.77(-1.12%) |
Nov 23, 2012 | 67.78 | 68.54 | 67.42 | 68.33 | 50,962 | +0.95(+1.40%) |
Nov 21, 2012 | 67.79 | 68.59 | 66.19 | 67.39 | 68,335 | -0.13(-0.20%) |
Nov 20, 2012 | 66.27 | 67.92 | 65.93 | 67.52 | 147,271 | +1.02(+1.53%) |
Nov 19, 2012 | 66.61 | 67.95 | 66.11 | 66.50 | 156,586 | +0.52(+0.79%) |
Nov 16, 2012 | 66.85 | 67.18 | 65.14 | 65.98 | 192,952 | -1.22(-1.81%) |
Nov 15, 2012 | 63.77 | 67.85 | 62.16 | 67.20 | 340,342 | +3.20(+5.01%) |
Nov 14, 2012 | 66.26 | 66.99 | 63.35 | 64.00 | 222,358 | -1.99(-3.02%) |
Nov 13, 2012 | 67.93 | 69.63 | 65.42 | 65.99 | 198,280 | -2.17(-3.19%) |
Nov 12, 2012 | 67.53 | 68.89 | 66.84 | 68.17 | 108,212 | +0.63(+0.93%) |
Nov 09, 2012 | 67.40 | 68.62 | 66.35 | 67.54 | 212,625 | -0.31(-0.46%) |
Nov 08, 2012 | 69.84 | 70.34 | 67.61 | 67.85 | 137,221 | -1.91(-2.74%) |
Nov 07, 2012 | 73.07 | 73.07 | 68.80 | 69.76 | 334,482 | -4.37(-5.90%) |
Nov 06, 2012 | 73.93 | 74.35 | 72.77 | 74.13 | 111,981 | +1.27(+1.75%) |
Nov 05, 2012 | 71.04 | 73.37 | 69.90 | 72.86 | 150,017 | +2.00(+2.82%) |
Nov 02, 2012 | 72.33 | 72.57 | 70.67 | 70.86 | 129,498 | -1.08(-1.50%) |