Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 57.62 | 57.65 | 57.22 | 57.32 | 1,101,652 | -0.06(-0.10%) |
Jan 30, 2013 | 57.85 | 57.91 | 57.27 | 57.38 | 499,518 | -0.39(-0.68%) |
Jan 29, 2013 | 57.82 | 57.98 | 57.61 | 57.77 | 516,743 | +0.06(+0.10%) |
Jan 28, 2013 | 57.63 | 57.82 | 57.37 | 57.72 | 510,502 | +0.15(+0.27%) |
Jan 25, 2013 | 57.46 | 57.56 | 57.06 | 57.56 | 450,908 | +0.39(+0.68%) |
Jan 24, 2013 | 57.03 | 57.43 | 56.83 | 57.18 | 365,834 | +0.06(+0.10%) |
Jan 23, 2013 | 56.92 | 57.29 | 56.90 | 57.12 | 702,918 | -0.06(-0.10%) |
Jan 22, 2013 | 56.23 | 57.29 | 56.20 | 57.18 | 674,555 | +1.05(+1.87%) |
Jan 18, 2013 | 56.67 | 56.91 | 55.94 | 56.13 | 1,560,058 | -0.35(-0.62%) |
Jan 17, 2013 | 56.83 | 56.95 | 56.44 | 56.48 | 816,363 | -0.07(-0.12%) |
Jan 16, 2013 | 56.69 | 56.89 | 56.30 | 56.55 | 1,118,491 | -0.10(-0.17%) |
Jan 15, 2013 | 56.28 | 56.73 | 56.26 | 56.65 | 670,467 | +0.11(+0.19%) |
Jan 14, 2013 | 56.39 | 56.77 | 56.31 | 56.54 | 648,311 | -0.09(-0.16%) |
Jan 11, 2013 | 57.03 | 57.13 | 56.47 | 56.63 | 515,658 | -0.14(-0.25%) |
Jan 10, 2013 | 57.60 | 57.75 | 56.65 | 56.77 | 935,672 | -0.09(-0.16%) |
Jan 09, 2013 | 56.90 | 57.14 | 56.59 | 56.87 | 650,547 | +0.26(+0.46%) |
Jan 08, 2013 | 56.80 | 57.05 | 56.45 | 56.61 | 387,382 | -0.21(-0.37%) |
Jan 07, 2013 | 56.61 | 56.94 | 56.31 | 56.82 | 589,900 | +0.20(+0.35%) |
Jan 04, 2013 | 56.35 | 56.72 | 55.98 | 56.62 | 735,529 | +0.22(+0.39%) |
Jan 03, 2013 | 56.13 | 56.65 | 55.89 | 56.40 | 918,011 | +0.20(+0.36%) |
Jan 02, 2013 | 56.20 | 56.27 | 55.67 | 56.20 | 899,497 | +0.84(+1.52%) |
Dec 31, 2012 | 54.63 | 55.39 | 54.50 | 55.35 | 400,723 | +0.54(+0.99%) |
Dec 28, 2012 | 55.13 | 55.20 | 54.55 | 54.81 | 979,235 | -0.69(-1.24%) |
Dec 27, 2012 | 55.32 | 55.61 | 54.89 | 55.50 | 631,387 | +0.17(+0.31%) |
Dec 26, 2012 | 55.60 | 55.61 | 54.85 | 55.33 | 626,260 | -0.27(-0.49%) |
Dec 24, 2012 | 55.52 | 56.09 | 55.24 | 55.61 | 380,937 | -0.24(-0.43%) |
Dec 21, 2012 | 55.23 | 56.09 | 55.16 | 55.85 | 1,582,689 | -0.06(-0.11%) |
Dec 20, 2012 | 54.66 | 55.99 | 54.57 | 55.91 | 1,114,614 | +1.25(+2.29%) |
Dec 19, 2012 | 54.52 | 54.82 | 54.30 | 54.66 | 912,991 | +0.22(+0.40%) |
Dec 18, 2012 | 53.71 | 54.45 | 53.71 | 54.44 | 499,929 | +0.69(+1.28%) |
Dec 17, 2012 | 53.37 | 53.77 | 53.25 | 53.75 | 804,917 | +0.45(+0.84%) |
Dec 14, 2012 | 53.68 | 54.02 | 53.22 | 53.30 | 691,306 | -0.39(-0.72%) |
Dec 13, 2012 | 55.49 | 55.49 | 53.62 | 53.69 | 477,335 | -0.81(-1.49%) |
Dec 12, 2012 | 54.81 | 54.86 | 54.38 | 54.50 | 537,169 | -0.24(-0.43%) |
Dec 11, 2012 | 54.75 | 54.92 | 54.56 | 54.74 | 567,320 | +0.11(+0.20%) |
Dec 10, 2012 | 54.63 | 55.21 | 54.49 | 54.63 | 522,412 | +0.00(+0.00%) |
Dec 07, 2012 | 54.16 | 54.66 | 54.08 | 54.63 | 476,076 | +0.53(+0.98%) |
Dec 06, 2012 | 53.82 | 54.44 | 53.80 | 54.10 | 268,229 | +0.32(+0.60%) |
Dec 05, 2012 | 54.36 | 54.42 | 53.45 | 53.77 | 444,935 | -0.31(-0.57%) |
Dec 04, 2012 | 54.39 | 54.54 | 53.99 | 54.08 | 504,394 | -0.08(-0.15%) |
Nov 30, 2012 | 53.76 | 54.23 | 53.75 | 54.17 | 975,204 | +0.52(+0.96%) |
Nov 29, 2012 | 53.49 | 53.67 | 52.98 | 53.65 | 769,956 | +0.18(+0.34%) |
Nov 28, 2012 | 53.50 | 53.83 | 52.82 | 53.47 | 512,902 | -0.16(-0.30%) |
Nov 27, 2012 | 54.00 | 54.07 | 53.28 | 53.63 | 769,083 | -0.67(-1.24%) |
Nov 26, 2012 | 54.08 | 54.55 | 53.83 | 54.30 | 393,679 | +0.08(+0.15%) |
Nov 23, 2012 | 53.91 | 54.51 | 53.57 | 54.21 | 117,615 | +0.53(+0.99%) |
Nov 21, 2012 | 53.83 | 53.84 | 53.19 | 53.68 | 350,466 | +0.07(+0.13%) |
Nov 20, 2012 | 53.26 | 53.63 | 52.72 | 53.61 | 388,174 | +0.34(+0.64%) |
Nov 19, 2012 | 52.99 | 53.62 | 52.66 | 53.27 | 476,697 | +0.59(+1.11%) |
Nov 16, 2012 | 52.33 | 52.79 | 52.05 | 52.68 | 695,272 | +0.52(+0.99%) |
Nov 15, 2012 | 52.75 | 53.43 | 52.10 | 52.17 | 785,505 | -0.58(-1.10%) |
Nov 14, 2012 | 53.84 | 53.84 | 52.62 | 52.75 | 537,158 | -1.03(-1.91%) |
Nov 13, 2012 | 53.80 | 54.24 | 53.17 | 53.77 | 303,964 | -0.22(-0.41%) |
Nov 12, 2012 | 54.44 | 54.44 | 53.93 | 54.00 | 276,646 | -0.18(-0.34%) |
Nov 09, 2012 | 54.38 | 54.64 | 53.89 | 54.18 | 333,470 | -0.36(-0.65%) |
Nov 08, 2012 | 54.76 | 54.91 | 54.36 | 54.54 | 471,579 | -0.39(-0.71%) |
Nov 07, 2012 | 54.71 | 55.37 | 54.38 | 54.93 | 805,821 | -0.18(-0.33%) |
Nov 06, 2012 | 54.98 | 55.28 | 54.82 | 55.11 | 297,172 | +0.14(+0.25%) |
Nov 05, 2012 | 55.29 | 55.41 | 54.51 | 54.97 | 314,060 | -0.43(-0.77%) |
Nov 02, 2012 | 55.44 | 55.70 | 55.14 | 55.40 | 693,542 | +0.11(+0.20%) |