Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 57.11 | 57.86 | 57.11 | 57.52 | 6,010,104 | +0.14(+0.24%) |
Jan 30, 2013 | 57.24 | 57.49 | 56.81 | 57.38 | 1,445,649 | +0.20(+0.35%) |
Jan 29, 2013 | 56.64 | 57.30 | 56.30 | 57.18 | 1,220,441 | +0.31(+0.55%) |
Jan 28, 2013 | 56.97 | 57.00 | 56.46 | 56.87 | 1,088,552 | -0.11(-0.19%) |
Jan 25, 2013 | 56.96 | 57.25 | 56.84 | 56.98 | 1,755,483 | +0.04(+0.07%) |
Jan 24, 2013 | 55.56 | 56.97 | 55.56 | 56.94 | 2,602,673 | +1.25(+2.24%) |
Jan 23, 2013 | 54.28 | 55.70 | 54.22 | 55.69 | 2,190,392 | +1.41(+2.60%) |
Jan 22, 2013 | 54.20 | 54.39 | 53.88 | 54.28 | 1,827,391 | -0.06(-0.11%) |
Jan 18, 2013 | 54.16 | 54.46 | 54.10 | 54.34 | 2,372,543 | +0.34(+0.63%) |
Jan 17, 2013 | 53.96 | 54.32 | 53.91 | 54.00 | 2,355,055 | +0.29(+0.54%) |
Jan 16, 2013 | 54.14 | 54.49 | 53.59 | 53.71 | 2,079,687 | -0.81(-1.49%) |
Jan 15, 2013 | 54.21 | 54.73 | 54.10 | 54.52 | 1,967,933 | -0.07(-0.13%) |
Jan 14, 2013 | 53.87 | 54.81 | 53.87 | 54.59 | 1,751,268 | +0.72(+1.34%) |
Jan 12, 2013 | 54.27 | 54.30 | 53.46 | 53.87 | 2,669,231 | +0.00(+0.00%) |
Jan 11, 2013 | 54.27 | 54.30 | 53.46 | 53.87 | 2,669,231 | -0.43(-0.79%) |
Jan 10, 2013 | 54.92 | 54.92 | 54.25 | 54.30 | 2,132,285 | -0.45(-0.82%) |
Jan 09, 2013 | 54.91 | 55.17 | 54.57 | 54.75 | 903,846 | -0.15(-0.27%) |
Jan 08, 2013 | 55.03 | 55.21 | 54.52 | 54.90 | 2,545,931 | -0.28(-0.51%) |
Jan 07, 2013 | 54.83 | 55.36 | 54.56 | 55.18 | 2,247,899 | +0.08(+0.15%) |
Jan 04, 2013 | 55.34 | 55.41 | 54.73 | 55.10 | 1,440,317 | -0.18(-0.33%) |
Jan 03, 2013 | 55.75 | 55.75 | 55.08 | 55.28 | 1,131,340 | -0.44(-0.79%) |
Jan 02, 2013 | 55.72 | 55.77 | 55.29 | 55.72 | 1,442,798 | +1.05(+1.92%) |
Dec 31, 2012 | 53.11 | 54.68 | 53.11 | 54.67 | 1,682,144 | +1.44(+2.71%) |
Dec 28, 2012 | 53.29 | 54.03 | 53.16 | 53.23 | 1,128,787 | -0.38(-0.71%) |
Dec 27, 2012 | 53.77 | 54.07 | 53.23 | 53.61 | 1,070,495 | -0.18(-0.33%) |
Dec 26, 2012 | 53.92 | 54.01 | 53.46 | 53.79 | 836,231 | -0.11(-0.20%) |
Dec 24, 2012 | 54.14 | 54.43 | 53.77 | 53.90 | 534,465 | -0.14(-0.26%) |
Dec 21, 2012 | 54.35 | 55.02 | 54.00 | 54.04 | 3,324,310 | -0.86(-1.57%) |
Dec 20, 2012 | 54.58 | 54.93 | 54.49 | 54.90 | 2,840,380 | +0.33(+0.60%) |
Dec 19, 2012 | 54.71 | 54.78 | 54.28 | 54.57 | 2,977,074 | +0.05(+0.09%) |
Dec 18, 2012 | 54.66 | 54.70 | 53.75 | 54.52 | 2,312,766 | -0.07(-0.13%) |
Dec 17, 2012 | 54.06 | 54.65 | 53.71 | 54.59 | 2,466,305 | +0.61(+1.13%) |
Dec 14, 2012 | 52.44 | 54.39 | 53.08 | 53.98 | 2,491,694 | -0.96(-1.75%) |
Dec 13, 2012 | 56.13 | 56.50 | 54.70 | 54.94 | 6,748,338 | -1.11(-1.98%) |
Dec 12, 2012 | 56.82 | 57.15 | 55.86 | 56.05 | 3,320,344 | -0.60(-1.06%) |
Dec 11, 2012 | 57.00 | 57.44 | 56.25 | 56.65 | 4,334,527 | +0.09(+0.16%) |
Dec 10, 2012 | 55.03 | 57.39 | 54.52 | 56.56 | 10,666,850 | +0.03(+0.05%) |
Dec 07, 2012 | 54.52 | 56.83 | 54.52 | 56.53 | 9,297,788 | +2.26(+4.16%) |
Dec 06, 2012 | 53.56 | 54.31 | 53.52 | 54.27 | 1,340,503 | +0.76(+1.42%) |
Dec 05, 2012 | 53.27 | 53.59 | 53.14 | 53.51 | 1,647,640 | +0.30(+0.56%) |
Dec 04, 2012 | 53.15 | 53.44 | 52.93 | 53.21 | 2,248,825 | +0.10(+0.19%) |
Nov 30, 2012 | 51.69 | 53.27 | 51.60 | 53.11 | 2,854,444 | +1.40(+2.71%) |
Nov 29, 2012 | 51.68 | 51.84 | 51.26 | 51.71 | 4,057,623 | +0.30(+0.58%) |
Nov 28, 2012 | 51.71 | 51.77 | 51.30 | 51.41 | 3,030,911 | -0.36(-0.70%) |
Nov 27, 2012 | 51.82 | 52.15 | 51.70 | 51.77 | 2,469,737 | -0.12(-0.23%) |
Nov 26, 2012 | 51.37 | 53.60 | 51.26 | 51.89 | 4,758,927 | -0.05(-0.10%) |
Nov 24, 2012 | 51.40 | 51.94 | 51.04 | 51.94 | 436,350 | +0.00(+0.00%) |
Nov 23, 2012 | 51.40 | 51.95 | 51.04 | 51.94 | 436,350 | +0.59(+1.15%) |
Nov 21, 2012 | 51.29 | 51.44 | 51.00 | 51.35 | 704,088 | +0.03(+0.06%) |
Nov 20, 2012 | 50.92 | 51.44 | 50.76 | 51.32 | 1,153,518 | +0.35(+0.69%) |
Nov 19, 2012 | 51.35 | 51.35 | 50.65 | 50.97 | 1,274,103 | +0.24(+0.47%) |
Nov 16, 2012 | 50.17 | 51.07 | 49.56 | 50.73 | 1,763,007 | +0.58(+1.16%) |
Nov 15, 2012 | 50.36 | 50.88 | 49.88 | 50.15 | 1,112,384 | -0.09(-0.18%) |
Nov 14, 2012 | 51.33 | 51.39 | 50.12 | 50.24 | 1,300,600 | -1.03(-2.01%) |
Nov 13, 2012 | 51.13 | 51.91 | 51.01 | 51.27 | 1,409,598 | +0.01(+0.02%) |
Nov 12, 2012 | 50.95 | 51.34 | 50.59 | 51.26 | 1,979,356 | +0.49(+0.97%) |
Nov 09, 2012 | 50.88 | 51.39 | 50.28 | 50.77 | 2,823,390 | -0.34(-0.67%) |
Nov 08, 2012 | 51.84 | 52.04 | 51.08 | 51.11 | 2,680,737 | -0.79(-1.52%) |
Nov 07, 2012 | 52.53 | 52.64 | 51.67 | 51.90 | 2,710,028 | -0.95(-1.80%) |
Nov 06, 2012 | 52.16 | 53.15 | 52.10 | 52.85 | 2,402,490 | +0.61(+1.17%) |
Nov 05, 2012 | 54.37 | 54.37 | 50.56 | 52.24 | 5,674,655 | -2.19(-4.02%) |
Nov 02, 2012 | 56.75 | 56.75 | 54.27 | 54.43 | 2,172,797 | -2.07(-3.66%) |