Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 54.70 | 54.96 | 54.58 | 54.70 | 601,735 | -0.06(-0.11%) |
Jan 30, 2013 | 55.03 | 55.08 | 54.71 | 54.76 | 792,151 | -0.30(-0.54%) |
Jan 29, 2013 | 54.70 | 55.22 | 54.66 | 55.06 | 658,837 | +1.09(+2.02%) |
Jan 28, 2013 | 54.11 | 54.28 | 53.83 | 53.97 | 788,980 | +0.16(+0.30%) |
Jan 25, 2013 | 54.47 | 54.52 | 53.70 | 53.81 | 1,492,693 | -1.34(-2.43%) |
Jan 24, 2013 | 54.81 | 55.32 | 54.70 | 55.15 | 947,208 | -0.49(-0.88%) |
Jan 23, 2013 | 55.99 | 56.13 | 55.43 | 55.64 | 1,174,520 | -0.05(-0.09%) |
Jan 22, 2013 | 56.15 | 56.50 | 55.31 | 55.69 | 929,045 | -0.87(-1.54%) |
Jan 18, 2013 | 56.52 | 56.68 | 56.42 | 56.56 | 691,232 | +0.33(+0.59%) |
Jan 17, 2013 | 56.27 | 56.51 | 56.03 | 56.23 | 1,096,413 | -0.52(-0.92%) |
Jan 16, 2013 | 56.59 | 56.88 | 56.41 | 56.75 | 532,473 | -0.31(-0.54%) |
Jan 15, 2013 | 57.51 | 57.55 | 56.95 | 57.06 | 834,703 | -0.88(-1.52%) |
Jan 14, 2013 | 58.34 | 58.42 | 57.84 | 57.94 | 726,085 | -0.25(-0.43%) |
Jan 11, 2013 | 58.20 | 58.36 | 58.00 | 58.19 | 755,303 | -0.56(-0.95%) |
Jan 10, 2013 | 58.14 | 58.86 | 58.05 | 58.75 | 909,302 | +1.45(+2.53%) |
Jan 09, 2013 | 57.21 | 57.48 | 57.12 | 57.30 | 630,652 | +0.40(+0.70%) |
Jan 08, 2013 | 57.53 | 57.54 | 56.87 | 56.90 | 1,095,895 | -0.78(-1.35%) |
Jan 07, 2013 | 57.64 | 57.75 | 57.52 | 57.68 | 848,388 | -1.00(-1.70%) |
Jan 04, 2013 | 58.60 | 58.74 | 58.46 | 58.68 | 634,001 | -0.35(-0.59%) |
Jan 03, 2013 | 59.34 | 59.34 | 58.95 | 59.03 | 739,318 | -0.50(-0.84%) |
Jan 02, 2013 | 59.46 | 59.53 | 59.13 | 59.53 | 745,635 | +0.81(+1.38%) |
Dec 31, 2012 | 58.25 | 58.72 | 58.15 | 58.72 | 439,333 | +0.47(+0.81%) |
Dec 28, 2012 | 58.03 | 58.61 | 58.02 | 58.25 | 519,614 | -0.06(-0.10%) |
Dec 27, 2012 | 57.93 | 58.32 | 57.90 | 58.31 | 518,394 | +0.23(+0.40%) |
Dec 26, 2012 | 57.73 | 58.17 | 57.69 | 58.08 | 407,264 | +0.47(+0.82%) |
Dec 24, 2012 | 57.79 | 57.84 | 57.61 | 57.61 | 149,781 | -0.21(-0.36%) |
Dec 21, 2012 | 57.89 | 58.06 | 57.74 | 57.82 | 638,967 | -0.65(-1.11%) |
Dec 20, 2012 | 58.31 | 58.47 | 58.08 | 58.47 | 850,422 | +0.69(+1.19%) |
Dec 19, 2012 | 58.26 | 58.26 | 57.71 | 57.78 | 847,815 | -0.33(-0.57%) |
Dec 18, 2012 | 57.84 | 58.11 | 57.58 | 58.11 | 834,642 | +0.82(+1.43%) |
Dec 17, 2012 | 57.28 | 57.45 | 57.09 | 57.29 | 653,021 | +0.10(+0.17%) |
Dec 14, 2012 | 57.05 | 57.28 | 56.85 | 57.19 | 528,386 | +0.13(+0.23%) |
Dec 13, 2012 | 57.43 | 57.45 | 56.97 | 57.06 | 431,241 | -0.45(-0.78%) |
Dec 12, 2012 | 57.82 | 57.84 | 57.40 | 57.51 | 448,545 | -0.23(-0.40%) |
Dec 11, 2012 | 57.50 | 57.79 | 57.50 | 57.74 | 478,881 | +0.41(+0.72%) |
Dec 10, 2012 | 57.17 | 57.48 | 57.12 | 57.33 | 334,088 | +0.18(+0.31%) |
Dec 07, 2012 | 57.13 | 57.19 | 57.03 | 57.15 | 287,254 | -0.07(-0.12%) |
Dec 06, 2012 | 57.26 | 57.42 | 56.97 | 57.22 | 571,981 | -0.66(-1.14%) |
Dec 05, 2012 | 57.68 | 58.06 | 57.56 | 57.88 | 735,259 | +0.73(+1.28%) |
Dec 04, 2012 | 56.86 | 57.27 | 56.80 | 57.15 | 743,520 | +0.23(+0.40%) |
Nov 30, 2012 | 57.03 | 57.03 | 56.62 | 56.92 | 490,738 | +0.18(+0.32%) |
Nov 29, 2012 | 56.90 | 56.99 | 56.50 | 56.74 | 496,275 | -0.05(-0.09%) |
Nov 28, 2012 | 56.16 | 56.81 | 56.08 | 56.79 | 654,626 | +0.84(+1.50%) |
Nov 27, 2012 | 56.36 | 56.39 | 55.90 | 55.95 | 447,341 | -0.59(-1.04%) |
Nov 26, 2012 | 56.48 | 56.58 | 56.24 | 56.54 | 326,515 | -0.34(-0.60%) |
Nov 23, 2012 | 56.51 | 56.88 | 56.36 | 56.88 | 438,047 | +0.73(+1.30%) |
Nov 21, 2012 | 55.99 | 56.20 | 55.75 | 56.15 | 832,482 | +1.48(+2.71%) |
Nov 20, 2012 | 54.95 | 55.02 | 54.51 | 54.67 | 502,035 | -0.81(-1.46%) |
Nov 19, 2012 | 55.02 | 55.48 | 54.95 | 55.48 | 704,886 | +0.73(+1.33%) |
Nov 16, 2012 | 54.56 | 54.80 | 54.20 | 54.75 | 776,227 | +0.67(+1.24%) |
Nov 15, 2012 | 54.26 | 54.40 | 53.95 | 54.08 | 381,252 | -0.33(-0.61%) |
Nov 14, 2012 | 54.94 | 55.00 | 54.29 | 54.41 | 741,532 | -0.31(-0.57%) |
Nov 13, 2012 | 54.77 | 55.04 | 54.71 | 54.72 | 729,764 | -0.49(-0.89%) |
Nov 12, 2012 | 55.45 | 55.59 | 55.18 | 55.21 | 476,720 | -0.38(-0.68%) |
Nov 09, 2012 | 55.18 | 55.69 | 55.13 | 55.59 | 709,050 | +0.03(+0.05%) |
Nov 08, 2012 | 56.18 | 56.31 | 55.50 | 55.56 | 760,054 | -1.22(-2.15%) |
Nov 07, 2012 | 57.31 | 57.35 | 56.51 | 56.78 | 1,186,500 | +0.00(+0.00%) |
Nov 06, 2012 | 56.49 | 56.83 | 56.28 | 56.78 | 852,349 | +0.68(+1.21%) |
Nov 05, 2012 | 56.17 | 56.35 | 55.77 | 56.10 | 472,943 | -0.05(-0.09%) |
Nov 02, 2012 | 56.79 | 56.79 | 56.12 | 56.15 | 472,398 | -0.24(-0.43%) |