Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 61.72 | 61.85 | 61.27 | 61.66 | 197,607 | +0.21(+0.34%) |
Jan 30, 2013 | 61.28 | 61.59 | 61.04 | 61.45 | 72,737 | +0.18(+0.29%) |
Jan 29, 2013 | 60.91 | 61.34 | 60.80 | 61.27 | 125,518 | +0.34(+0.56%) |
Jan 28, 2013 | 61.22 | 61.37 | 60.63 | 60.93 | 154,403 | -0.08(-0.14%) |
Jan 25, 2013 | 60.85 | 61.10 | 60.80 | 61.02 | 208,240 | -0.15(-0.24%) |
Jan 24, 2013 | 61.10 | 61.23 | 60.84 | 61.16 | 143,036 | -0.28(-0.45%) |
Jan 23, 2013 | 61.86 | 61.98 | 61.30 | 61.44 | 119,053 | -0.26(-0.42%) |
Jan 22, 2013 | 61.54 | 61.83 | 61.29 | 61.70 | 94,924 | +0.09(+0.15%) |
Jan 18, 2013 | 61.10 | 61.72 | 60.92 | 61.61 | 224,430 | +0.84(+1.38%) |
Jan 17, 2013 | 60.60 | 60.98 | 60.47 | 60.77 | 112,757 | +0.52(+0.87%) |
Jan 16, 2013 | 59.95 | 60.37 | 59.77 | 60.24 | 164,870 | +0.15(+0.25%) |
Jan 15, 2013 | 59.87 | 60.09 | 59.74 | 60.09 | 157,704 | -0.17(-0.28%) |
Jan 14, 2013 | 60.34 | 60.43 | 59.82 | 60.26 | 258,574 | +0.11(+0.18%) |
Jan 11, 2013 | 60.42 | 60.55 | 60.04 | 60.15 | 154,638 | -0.46(-0.76%) |
Jan 10, 2013 | 60.38 | 60.77 | 60.27 | 60.61 | 86,290 | +0.53(+0.89%) |
Jan 09, 2013 | 59.78 | 60.09 | 59.73 | 60.08 | 126,444 | +0.42(+0.71%) |
Jan 08, 2013 | 59.67 | 59.68 | 59.17 | 59.65 | 265,777 | -0.40(-0.66%) |
Jan 07, 2013 | 59.68 | 60.05 | 59.52 | 60.05 | 261,861 | +0.44(+0.74%) |
Jan 04, 2013 | 59.12 | 59.79 | 58.98 | 59.61 | 86,658 | +0.60(+1.01%) |
Jan 03, 2013 | 58.95 | 59.28 | 58.84 | 59.01 | 133,185 | -0.03(-0.05%) |
Jan 02, 2013 | 58.84 | 59.04 | 58.25 | 59.04 | 280,472 | +0.78(+1.34%) |
Dec 31, 2012 | 57.29 | 58.35 | 57.29 | 58.25 | 90,845 | +0.68(+1.18%) |
Dec 28, 2012 | 57.31 | 57.77 | 57.29 | 57.57 | 65,471 | -0.02(-0.03%) |
Dec 27, 2012 | 57.73 | 57.80 | 57.35 | 57.59 | 104,953 | +0.06(+0.10%) |
Dec 26, 2012 | 57.29 | 57.74 | 57.29 | 57.53 | 29,874 | +0.06(+0.10%) |
Dec 24, 2012 | 57.52 | 57.63 | 57.42 | 57.48 | 30,415 | -0.06(-0.11%) |
Dec 21, 2012 | 57.57 | 57.82 | 57.03 | 57.54 | 155,561 | -0.34(-0.59%) |
Dec 20, 2012 | 57.80 | 58.03 | 57.30 | 57.88 | 438,551 | +0.12(+0.21%) |
Dec 19, 2012 | 58.01 | 58.02 | 57.73 | 57.76 | 125,856 | -0.32(-0.55%) |
Dec 18, 2012 | 57.73 | 58.13 | 57.49 | 58.08 | 237,954 | +0.42(+0.73%) |
Dec 17, 2012 | 57.19 | 57.73 | 57.10 | 57.66 | 347,391 | +0.33(+0.58%) |
Dec 14, 2012 | 56.92 | 57.39 | 56.73 | 57.33 | 78,799 | +0.52(+0.92%) |
Dec 13, 2012 | 56.66 | 56.88 | 56.52 | 56.81 | 96,801 | +0.05(+0.08%) |
Dec 12, 2012 | 56.40 | 56.89 | 56.40 | 56.76 | 169,478 | +0.39(+0.69%) |
Dec 11, 2012 | 55.78 | 56.57 | 55.77 | 56.38 | 173,812 | +0.62(+1.11%) |
Dec 10, 2012 | 55.68 | 55.76 | 55.40 | 55.76 | 184,472 | +0.28(+0.50%) |
Dec 07, 2012 | 55.53 | 55.72 | 55.31 | 55.48 | 178,073 | -0.29(-0.51%) |
Dec 06, 2012 | 55.25 | 55.81 | 55.25 | 55.77 | 153,154 | +0.42(+0.76%) |
Dec 05, 2012 | 54.98 | 55.60 | 54.98 | 55.35 | 183,750 | +0.27(+0.48%) |
Dec 04, 2012 | 55.02 | 55.37 | 54.96 | 55.08 | 259,315 | -0.17(-0.30%) |
Nov 30, 2012 | 55.33 | 55.48 | 54.96 | 55.25 | 230,023 | -0.12(-0.22%) |
Nov 29, 2012 | 55.02 | 55.45 | 54.97 | 55.37 | 138,639 | +0.44(+0.80%) |
Nov 28, 2012 | 54.27 | 55.00 | 54.27 | 54.92 | 101,188 | +0.17(+0.32%) |
Nov 27, 2012 | 55.14 | 55.20 | 54.73 | 54.75 | 173,440 | -0.33(-0.60%) |
Nov 26, 2012 | 55.03 | 55.18 | 54.39 | 55.08 | 89,243 | -0.32(-0.58%) |
Nov 23, 2012 | 55.54 | 55.76 | 55.16 | 55.40 | 48,512 | -0.18(-0.33%) |
Nov 21, 2012 | 55.80 | 56.04 | 55.50 | 55.59 | 114,534 | -0.71(-1.26%) |
Nov 20, 2012 | 55.83 | 56.30 | 55.83 | 56.29 | 187,569 | +0.14(+0.25%) |
Nov 19, 2012 | 55.74 | 56.17 | 55.74 | 56.16 | 81,899 | +0.63(+1.14%) |
Nov 16, 2012 | 55.20 | 55.59 | 55.03 | 55.52 | 129,274 | +0.17(+0.30%) |
Nov 15, 2012 | 55.03 | 55.56 | 54.88 | 55.36 | 342,977 | +0.40(+0.74%) |
Nov 14, 2012 | 55.39 | 55.69 | 54.80 | 54.95 | 183,422 | -0.52(-0.95%) |
Nov 13, 2012 | 55.69 | 55.71 | 55.11 | 55.48 | 173,148 | -0.63(-1.11%) |
Nov 12, 2012 | 56.27 | 56.52 | 56.07 | 56.10 | 302,264 | -0.41(-0.73%) |
Nov 09, 2012 | 56.30 | 56.63 | 56.29 | 56.52 | 140,178 | -0.19(-0.34%) |
Nov 08, 2012 | 56.87 | 57.03 | 56.57 | 56.71 | 175,079 | -0.15(-0.26%) |
Nov 07, 2012 | 56.59 | 57.05 | 56.48 | 56.86 | 184,822 | -0.33(-0.58%) |
Nov 06, 2012 | 57.08 | 57.28 | 56.96 | 57.19 | 101,376 | +0.14(+0.24%) |
Nov 05, 2012 | 56.78 | 57.05 | 56.50 | 57.05 | 138,407 | -0.07(-0.13%) |
Nov 02, 2012 | 57.59 | 57.66 | 57.00 | 57.12 | 140,731 | -0.28(-0.48%) |