Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 54.48 | 54.66 | 53.47 | 53.75 | 998,197 | +0.41(+0.76%) |
Jan 30, 2013 | 53.86 | 53.94 | 53.33 | 53.34 | 1,214,405 | -2.34(-4.21%) |
Jan 29, 2013 | 55.00 | 55.90 | 54.79 | 55.69 | 502,790 | +0.70(+1.27%) |
Jan 28, 2013 | 55.92 | 56.00 | 54.50 | 54.99 | 970,382 | -2.29(-4.00%) |
Jan 25, 2013 | 57.70 | 57.92 | 57.19 | 57.27 | 618,613 | -0.85(-1.46%) |
Jan 24, 2013 | 58.34 | 58.55 | 58.11 | 58.13 | 527,263 | -0.16(-0.27%) |
Jan 23, 2013 | 58.19 | 58.54 | 58.19 | 58.28 | 548,713 | +0.17(+0.29%) |
Jan 22, 2013 | 57.77 | 58.26 | 57.43 | 58.12 | 576,036 | +0.11(+0.19%) |
Jan 18, 2013 | 58.30 | 58.30 | 57.68 | 58.01 | 437,748 | -0.24(-0.41%) |
Jan 17, 2013 | 57.89 | 58.39 | 57.86 | 58.24 | 553,391 | +1.08(+1.89%) |
Jan 16, 2013 | 56.33 | 57.39 | 56.27 | 57.16 | 547,972 | +1.07(+1.90%) |
Jan 15, 2013 | 55.60 | 56.10 | 55.54 | 56.10 | 423,072 | +0.26(+0.47%) |
Jan 14, 2013 | 55.48 | 55.84 | 55.26 | 55.84 | 408,667 | +0.71(+1.28%) |
Jan 11, 2013 | 55.06 | 55.14 | 54.77 | 55.13 | 267,937 | +0.11(+0.20%) |
Jan 10, 2013 | 54.96 | 55.11 | 54.55 | 55.02 | 452,518 | +0.17(+0.30%) |
Jan 09, 2013 | 54.52 | 54.93 | 54.47 | 54.85 | 349,640 | +0.74(+1.37%) |
Jan 08, 2013 | 54.41 | 54.41 | 53.86 | 54.11 | 307,577 | -0.11(-0.21%) |
Jan 07, 2013 | 54.04 | 54.23 | 53.94 | 54.22 | 273,059 | +0.45(+0.83%) |
Jan 04, 2013 | 53.57 | 53.86 | 53.36 | 53.78 | 453,065 | -0.10(-0.18%) |
Jan 03, 2013 | 53.89 | 54.28 | 53.71 | 53.87 | 395,059 | -0.05(-0.09%) |
Jan 02, 2013 | 53.59 | 53.94 | 53.08 | 53.92 | 666,896 | +0.84(+1.59%) |
Dec 31, 2012 | 52.44 | 53.14 | 52.22 | 53.08 | 179,243 | +0.64(+1.23%) |
Dec 28, 2012 | 52.66 | 52.84 | 52.40 | 52.43 | 219,881 | -0.27(-0.51%) |
Dec 27, 2012 | 52.65 | 52.82 | 52.24 | 52.70 | 212,931 | +0.56(+1.07%) |
Dec 26, 2012 | 52.04 | 52.28 | 51.97 | 52.15 | 117,600 | +0.64(+1.23%) |
Dec 24, 2012 | 51.42 | 51.63 | 51.42 | 51.51 | 37,496 | +0.25(+0.50%) |
Dec 21, 2012 | 51.14 | 51.34 | 50.98 | 51.26 | 490,474 | -0.60(-1.15%) |
Dec 20, 2012 | 51.66 | 51.89 | 51.45 | 51.85 | 358,242 | +0.09(+0.17%) |
Dec 19, 2012 | 52.20 | 52.24 | 51.74 | 51.77 | 442,041 | -0.66(-1.26%) |
Dec 18, 2012 | 52.42 | 52.47 | 51.89 | 52.43 | 442,168 | +0.06(+0.11%) |
Dec 17, 2012 | 51.69 | 52.37 | 51.53 | 52.37 | 454,563 | +0.87(+1.68%) |
Dec 14, 2012 | 51.81 | 51.81 | 51.33 | 51.50 | 532,762 | -0.21(-0.41%) |
Dec 13, 2012 | 52.14 | 52.14 | 51.58 | 51.72 | 726,118 | -0.49(-0.94%) |
Dec 12, 2012 | 52.09 | 52.51 | 51.97 | 52.21 | 252,340 | +0.46(+0.89%) |
Dec 11, 2012 | 52.12 | 52.16 | 51.69 | 51.75 | 492,974 | +0.12(+0.23%) |
Dec 10, 2012 | 51.35 | 51.69 | 51.02 | 51.63 | 426,034 | +0.35(+0.68%) |
Dec 07, 2012 | 50.90 | 51.33 | 50.80 | 51.28 | 196,858 | +0.35(+0.69%) |
Dec 06, 2012 | 51.08 | 51.14 | 50.57 | 50.93 | 370,617 | -0.18(-0.36%) |
Dec 05, 2012 | 50.64 | 51.34 | 50.49 | 51.11 | 261,988 | +0.40(+0.78%) |
Dec 04, 2012 | 50.22 | 50.86 | 50.13 | 50.72 | 456,355 | +1.61(+3.27%) |
Nov 30, 2012 | 49.10 | 49.25 | 48.90 | 49.11 | 455,691 | +0.18(+0.37%) |
Nov 29, 2012 | 48.98 | 49.11 | 48.63 | 48.93 | 289,348 | +0.25(+0.52%) |
Nov 28, 2012 | 48.06 | 48.82 | 47.98 | 48.67 | 214,875 | +0.34(+0.71%) |
Nov 27, 2012 | 48.48 | 48.71 | 48.06 | 48.33 | 561,414 | +0.10(+0.20%) |
Nov 26, 2012 | 47.93 | 48.25 | 47.82 | 48.24 | 306,627 | +0.49(+1.03%) |
Nov 23, 2012 | 47.17 | 47.74 | 47.14 | 47.74 | 114,480 | +0.64(+1.37%) |
Nov 21, 2012 | 47.35 | 47.46 | 46.81 | 47.10 | 188,739 | -0.45(-0.95%) |
Nov 20, 2012 | 47.50 | 47.58 | 47.13 | 47.55 | 676,717 | +0.10(+0.20%) |
Nov 19, 2012 | 47.24 | 47.51 | 47.12 | 47.46 | 315,260 | -0.10(-0.20%) |
Nov 16, 2012 | 47.73 | 47.73 | 46.95 | 47.55 | 432,984 | -0.15(-0.32%) |
Nov 15, 2012 | 47.61 | 47.90 | 47.55 | 47.70 | 189,351 | +0.41(+0.87%) |
Nov 14, 2012 | 47.94 | 47.94 | 47.12 | 47.29 | 275,757 | -0.64(-1.33%) |
Nov 13, 2012 | 47.75 | 48.17 | 47.67 | 47.93 | 804,239 | +0.14(+0.28%) |
Nov 12, 2012 | 48.03 | 48.10 | 47.61 | 47.79 | 251,069 | -0.55(-1.13%) |
Nov 09, 2012 | 48.68 | 48.71 | 48.22 | 48.34 | 275,947 | -0.39(-0.80%) |
Nov 08, 2012 | 48.85 | 49.13 | 48.58 | 48.73 | 299,458 | +0.41(+0.84%) |
Nov 07, 2012 | 48.79 | 48.87 | 47.93 | 48.33 | 323,044 | -0.96(-1.95%) |
Nov 06, 2012 | 49.14 | 49.31 | 48.94 | 49.29 | 192,455 | -0.02(-0.05%) |
Nov 05, 2012 | 49.01 | 49.42 | 48.96 | 49.31 | 348,359 | +1.18(+2.44%) |
Nov 02, 2012 | 48.29 | 48.40 | 47.96 | 48.13 | 295,778 | -0.87(-1.78%) |