Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 65.50 | 66.07 | 65.27 | 65.48 | 41,508 | +0.41(+0.63%) |
Jan 30, 2013 | 65.56 | 65.78 | 65.01 | 65.07 | 62,379 | -0.44(-0.67%) |
Jan 29, 2013 | 65.47 | 65.65 | 65.00 | 65.51 | 94,291 | -0.98(-1.48%) |
Jan 28, 2013 | 66.51 | 66.73 | 66.40 | 66.49 | 48,335 | +0.24(+0.36%) |
Jan 25, 2013 | 65.42 | 66.36 | 65.42 | 66.26 | 115,998 | +1.18(+1.81%) |
Jan 24, 2013 | 64.69 | 65.67 | 64.69 | 65.08 | 115,316 | +0.37(+0.58%) |
Jan 23, 2013 | 64.65 | 64.99 | 64.55 | 64.71 | 106,805 | +0.66(+1.03%) |
Jan 22, 2013 | 64.41 | 64.41 | 63.78 | 64.05 | 24,776 | -0.33(-0.52%) |
Jan 18, 2013 | 64.32 | 64.43 | 63.97 | 64.38 | 97,166 | -0.14(-0.21%) |
Jan 17, 2013 | 64.45 | 64.75 | 64.39 | 64.52 | 19,025 | +0.30(+0.47%) |
Jan 16, 2013 | 64.52 | 64.61 | 64.18 | 64.21 | 177,808 | -0.41(-0.64%) |
Jan 15, 2013 | 64.13 | 64.71 | 64.13 | 64.63 | 173,683 | +0.17(+0.26%) |
Jan 14, 2013 | 64.27 | 64.49 | 64.12 | 64.46 | 34,652 | +0.18(+0.27%) |
Jan 11, 2013 | 63.88 | 64.29 | 63.84 | 64.28 | 13,958 | +0.41(+0.65%) |
Jan 10, 2013 | 64.03 | 64.04 | 63.24 | 63.87 | 235,539 | +0.19(+0.29%) |
Jan 09, 2013 | 63.29 | 63.78 | 63.28 | 63.68 | 30,501 | +0.66(+1.04%) |
Jan 08, 2013 | 62.94 | 63.16 | 62.58 | 63.03 | 23,028 | +0.00(+0.00%) |
Jan 07, 2013 | 63.18 | 63.18 | 62.87 | 63.03 | 27,325 | -0.27(-0.42%) |
Jan 04, 2013 | 63.08 | 63.45 | 62.99 | 63.29 | 29,164 | +0.39(+0.62%) |
Jan 03, 2013 | 63.69 | 63.69 | 62.74 | 62.90 | 31,420 | -0.82(-1.29%) |
Jan 02, 2013 | 63.27 | 63.72 | 63.00 | 63.72 | 58,383 | +1.87(+3.03%) |
Dec 31, 2012 | 60.97 | 62.07 | 60.92 | 61.85 | 59,173 | +0.55(+0.90%) |
Dec 28, 2012 | 61.21 | 61.61 | 61.15 | 61.30 | 28,043 | -0.35(-0.57%) |
Dec 27, 2012 | 61.81 | 61.86 | 60.91 | 61.65 | 42,925 | -0.15(-0.24%) |
Dec 26, 2012 | 62.32 | 62.59 | 61.70 | 61.80 | 25,135 | -0.49(-0.79%) |
Dec 24, 2012 | 62.38 | 62.38 | 62.07 | 62.29 | 13,753 | -0.22(-0.35%) |
Dec 21, 2012 | 62.16 | 62.56 | 61.88 | 62.51 | 19,023 | -0.18(-0.28%) |
Dec 20, 2012 | 62.88 | 62.88 | 62.54 | 62.68 | 35,521 | -0.15(-0.23%) |
Dec 19, 2012 | 63.01 | 63.33 | 62.83 | 62.83 | 33,993 | +0.10(+0.17%) |
Dec 18, 2012 | 62.03 | 62.73 | 62.03 | 62.73 | 45,538 | +0.85(+1.38%) |
Dec 17, 2012 | 61.18 | 62.04 | 61.18 | 61.87 | 43,777 | +0.67(+1.10%) |
Dec 14, 2012 | 60.87 | 61.37 | 60.87 | 61.20 | 42,323 | +0.39(+0.65%) |
Dec 13, 2012 | 61.19 | 61.43 | 60.56 | 60.81 | 69,261 | -0.37(-0.61%) |
Dec 12, 2012 | 61.76 | 61.76 | 61.12 | 61.18 | 44,352 | -0.26(-0.43%) |
Dec 11, 2012 | 60.62 | 61.57 | 60.54 | 61.44 | 15,645 | +1.05(+1.74%) |
Dec 10, 2012 | 60.38 | 60.56 | 60.30 | 60.39 | 45,253 | +0.40(+0.67%) |
Dec 07, 2012 | 60.11 | 60.11 | 59.59 | 59.99 | 18,602 | +0.07(+0.11%) |
Dec 06, 2012 | 59.68 | 60.11 | 59.68 | 59.92 | 35,866 | +0.16(+0.26%) |
Dec 05, 2012 | 59.97 | 59.97 | 59.13 | 59.77 | 57,936 | -0.40(-0.67%) |
Dec 04, 2012 | 60.18 | 60.24 | 59.73 | 60.17 | 10,744 | -0.24(-0.39%) |
Nov 30, 2012 | 60.31 | 60.43 | 60.10 | 60.40 | 21,638 | +0.04(+0.06%) |
Nov 29, 2012 | 60.40 | 60.47 | 60.17 | 60.36 | 33,539 | +0.46(+0.77%) |
Nov 28, 2012 | 59.07 | 59.92 | 58.66 | 59.90 | 36,084 | +0.72(+1.21%) |
Nov 27, 2012 | 59.53 | 59.70 | 59.19 | 59.19 | 55,860 | -0.34(-0.58%) |
Nov 26, 2012 | 59.22 | 59.58 | 59.08 | 59.53 | 8,984 | +0.04(+0.07%) |
Nov 23, 2012 | 59.07 | 59.54 | 59.06 | 59.49 | 8,241 | +0.59(+1.00%) |
Nov 21, 2012 | 58.09 | 58.90 | 58.09 | 58.90 | 16,768 | +0.97(+1.68%) |
Nov 20, 2012 | 58.29 | 58.29 | 57.63 | 57.93 | 62,456 | -0.49(-0.84%) |
Nov 19, 2012 | 58.09 | 58.45 | 58.06 | 58.42 | 46,988 | +0.74(+1.27%) |
Nov 16, 2012 | 57.26 | 57.74 | 56.84 | 57.69 | 38,491 | +0.55(+0.96%) |
Nov 15, 2012 | 56.93 | 57.25 | 56.74 | 57.14 | 123,084 | +0.21(+0.36%) |
Nov 14, 2012 | 57.76 | 57.94 | 56.87 | 56.93 | 33,069 | -0.65(-1.12%) |
Nov 13, 2012 | 57.70 | 57.95 | 57.48 | 57.58 | 35,984 | -0.46(-0.79%) |
Nov 12, 2012 | 58.53 | 58.53 | 57.94 | 58.04 | 119,255 | -0.36(-0.62%) |
Nov 09, 2012 | 58.31 | 59.02 | 58.22 | 58.40 | 54,676 | -0.05(-0.08%) |
Nov 08, 2012 | 59.28 | 59.28 | 58.45 | 58.45 | 36,433 | -0.89(-1.50%) |
Nov 07, 2012 | 60.24 | 60.27 | 59.31 | 59.34 | 35,691 | -1.33(-2.20%) |
Nov 06, 2012 | 60.35 | 61.09 | 60.16 | 60.68 | 44,212 | +0.52(+0.86%) |
Nov 05, 2012 | 60.05 | 60.26 | 59.77 | 60.16 | 26,623 | -0.05(-0.08%) |
Nov 02, 2012 | 60.87 | 60.87 | 60.16 | 60.21 | 12,545 | -0.39(-0.65%) |