Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 55.58 | 55.76 | 55.25 | 55.71 | 674,522 | +0.13(+0.23%) |
Jan 30, 2013 | 55.60 | 55.70 | 55.27 | 55.58 | 398,342 | -0.08(-0.14%) |
Jan 29, 2013 | 55.65 | 55.76 | 55.42 | 55.66 | 744,939 | +0.01(+0.02%) |
Jan 28, 2013 | 55.98 | 56.01 | 55.36 | 55.65 | 829,871 | -0.33(-0.59%) |
Jan 25, 2013 | 55.83 | 56.11 | 55.07 | 55.98 | 964,930 | +0.47(+0.85%) |
Jan 24, 2013 | 54.84 | 55.77 | 54.84 | 55.51 | 879,045 | +1.07(+1.97%) |
Jan 23, 2013 | 54.25 | 54.49 | 54.10 | 54.44 | 345,308 | +0.01(+0.02%) |
Jan 22, 2013 | 53.76 | 54.44 | 53.63 | 54.43 | 489,086 | +0.67(+1.25%) |
Jan 18, 2013 | 53.71 | 53.82 | 53.32 | 53.76 | 394,394 | +0.15(+0.28%) |
Jan 17, 2013 | 53.65 | 54.03 | 53.56 | 53.61 | 536,485 | +0.04(+0.07%) |
Jan 16, 2013 | 53.28 | 53.62 | 53.02 | 53.57 | 445,687 | +0.13(+0.24%) |
Jan 15, 2013 | 53.25 | 53.48 | 53.05 | 53.44 | 377,134 | -0.08(-0.15%) |
Jan 14, 2013 | 53.47 | 53.72 | 53.15 | 53.52 | 571,841 | +0.07(+0.13%) |
Jan 11, 2013 | 53.44 | 53.53 | 52.89 | 53.45 | 589,139 | +0.21(+0.39%) |
Jan 10, 2013 | 52.18 | 53.40 | 52.18 | 53.24 | 923,926 | +0.21(+0.40%) |
Jan 09, 2013 | 53.01 | 53.49 | 52.98 | 53.03 | 706,788 | -0.02(-0.04%) |
Jan 08, 2013 | 53.29 | 53.39 | 52.87 | 53.05 | 714,272 | -0.48(-0.90%) |
Jan 07, 2013 | 53.12 | 53.57 | 52.86 | 53.53 | 444,930 | +0.07(+0.13%) |
Jan 04, 2013 | 53.08 | 53.69 | 53.08 | 53.46 | 555,896 | +0.33(+0.62%) |
Jan 03, 2013 | 52.52 | 53.14 | 52.33 | 53.13 | 740,561 | +0.58(+1.10%) |
Jan 02, 2013 | 52.25 | 52.56 | 51.67 | 52.55 | 470,279 | +0.88(+1.70%) |
Dec 31, 2012 | 50.98 | 51.67 | 50.60 | 51.67 | 510,213 | +0.71(+1.39%) |
Dec 28, 2012 | 50.86 | 51.30 | 50.72 | 50.96 | 504,288 | -0.18(-0.35%) |
Dec 27, 2012 | 51.66 | 51.69 | 50.68 | 51.14 | 613,364 | -0.46(-0.89%) |
Dec 26, 2012 | 52.20 | 52.20 | 51.41 | 51.60 | 368,983 | -0.50(-0.96%) |
Dec 24, 2012 | 52.11 | 52.47 | 51.76 | 52.10 | 335,000 | -0.01(-0.02%) |
Dec 21, 2012 | 52.44 | 52.59 | 51.79 | 52.11 | 790,967 | -0.86(-1.62%) |
Dec 20, 2012 | 51.90 | 52.98 | 51.88 | 52.97 | 745,580 | +1.10(+2.12%) |
Dec 19, 2012 | 52.00 | 52.49 | 51.84 | 51.87 | 1,018,738 | +0.01(+0.02%) |
Dec 18, 2012 | 51.86 | 51.87 | 51.38 | 51.86 | 874,152 | +0.05(+0.10%) |
Dec 17, 2012 | 50.77 | 51.82 | 50.77 | 51.81 | 877,814 | +1.23(+2.43%) |
Dec 14, 2012 | 51.12 | 51.18 | 50.52 | 50.58 | 517,246 | -0.56(-1.10%) |
Dec 13, 2012 | 52.03 | 52.16 | 51.10 | 51.14 | 709,773 | -0.95(-1.82%) |
Dec 12, 2012 | 52.15 | 52.70 | 51.99 | 52.09 | 415,914 | +0.09(+0.17%) |
Dec 11, 2012 | 52.25 | 52.29 | 51.91 | 52.00 | 401,637 | -0.11(-0.21%) |
Dec 10, 2012 | 51.66 | 52.24 | 51.55 | 52.11 | 584,110 | +0.34(+0.66%) |
Dec 07, 2012 | 51.79 | 51.99 | 51.49 | 51.77 | 448,989 | +0.14(+0.27%) |
Dec 06, 2012 | 51.85 | 51.89 | 51.08 | 51.63 | 899,993 | -0.19(-0.37%) |
Dec 05, 2012 | 51.78 | 52.05 | 51.38 | 51.82 | 623,416 | +0.15(+0.29%) |
Dec 04, 2012 | 51.92 | 51.96 | 51.60 | 51.67 | 637,418 | -0.32(-0.62%) |
Nov 30, 2012 | 51.96 | 52.07 | 51.72 | 51.99 | 876,340 | +0.09(+0.17%) |
Nov 29, 2012 | 51.94 | 52.03 | 51.62 | 51.90 | 514,077 | +0.13(+0.25%) |
Nov 28, 2012 | 51.41 | 51.77 | 51.23 | 51.77 | 595,377 | +0.19(+0.37%) |
Nov 27, 2012 | 51.62 | 51.84 | 51.40 | 51.58 | 634,450 | -0.12(-0.23%) |
Nov 26, 2012 | 51.45 | 51.71 | 51.29 | 51.70 | 437,546 | -0.14(-0.27%) |
Nov 23, 2012 | 51.50 | 51.84 | 51.10 | 51.84 | 284,567 | +0.61(+1.19%) |
Nov 21, 2012 | 51.30 | 51.30 | 50.95 | 51.23 | 287,410 | +0.07(+0.14%) |
Nov 20, 2012 | 50.79 | 51.16 | 50.68 | 51.16 | 350,041 | +0.24(+0.47%) |
Nov 19, 2012 | 50.92 | 51.09 | 50.67 | 50.92 | 495,958 | +0.45(+0.89%) |
Nov 16, 2012 | 49.75 | 50.49 | 49.10 | 50.47 | 2,760,396 | +0.64(+1.28%) |
Nov 15, 2012 | 49.63 | 50.09 | 49.31 | 49.83 | 719,037 | +0.28(+0.57%) |
Nov 14, 2012 | 50.09 | 50.36 | 49.21 | 49.55 | 1,039,881 | -0.46(-0.92%) |
Nov 13, 2012 | 49.89 | 50.60 | 49.73 | 50.01 | 708,182 | -0.05(-0.10%) |
Nov 12, 2012 | 50.26 | 50.45 | 49.99 | 50.06 | 808,674 | -0.16(-0.32%) |
Nov 09, 2012 | 49.61 | 50.48 | 49.55 | 50.22 | 902,392 | +0.45(+0.90%) |
Nov 08, 2012 | 49.68 | 50.17 | 49.68 | 49.77 | 840,776 | -0.05(-0.10%) |
Nov 07, 2012 | 50.36 | 50.51 | 49.65 | 49.82 | 937,139 | -0.98(-1.93%) |
Nov 06, 2012 | 50.78 | 51.25 | 50.64 | 50.80 | 679,415 | +0.16(+0.32%) |
Nov 05, 2012 | 50.23 | 50.78 | 50.00 | 50.64 | 356,946 | +0.08(+0.16%) |
Nov 02, 2012 | 51.03 | 51.50 | 50.50 | 50.56 | 559,727 | -0.44(-0.86%) |