Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 57.38 | 57.94 | 57.03 | 57.70 | 1,582,554 | +0.27(+0.46%) |
Jan 30, 2013 | 57.39 | 57.65 | 57.00 | 57.44 | 798,680 | -0.05(-0.09%) |
Jan 29, 2013 | 56.69 | 57.56 | 56.59 | 57.49 | 1,219,392 | +0.66(+1.17%) |
Jan 28, 2013 | 57.40 | 57.74 | 56.73 | 56.83 | 881,138 | -0.44(-0.77%) |
Jan 25, 2013 | 57.21 | 57.31 | 56.68 | 57.27 | 863,232 | +0.10(+0.17%) |
Jan 24, 2013 | 56.98 | 57.32 | 56.88 | 57.16 | 1,263,016 | +0.20(+0.36%) |
Jan 23, 2013 | 57.35 | 57.41 | 56.77 | 56.96 | 805,908 | -0.40(-0.70%) |
Jan 22, 2013 | 56.56 | 57.39 | 56.30 | 57.36 | 1,354,898 | +0.74(+1.32%) |
Jan 18, 2013 | 56.44 | 56.62 | 56.14 | 56.62 | 900,838 | +0.29(+0.51%) |
Jan 17, 2013 | 56.27 | 56.60 | 56.16 | 56.33 | 1,353,952 | +0.27(+0.47%) |
Jan 16, 2013 | 55.19 | 56.26 | 55.16 | 56.06 | 2,235,776 | +0.91(+1.64%) |
Jan 15, 2013 | 54.53 | 55.36 | 54.50 | 55.16 | 1,293,888 | +0.41(+0.76%) |
Jan 14, 2013 | 54.52 | 55.03 | 54.45 | 54.74 | 945,368 | +0.14(+0.26%) |
Jan 11, 2013 | 55.05 | 55.34 | 54.52 | 54.60 | 1,625,546 | -0.24(-0.44%) |
Jan 10, 2013 | 54.95 | 55.13 | 54.69 | 54.84 | 1,162,260 | +0.02(+0.04%) |
Jan 09, 2013 | 54.86 | 55.16 | 54.35 | 54.82 | 1,715,710 | -0.02(-0.03%) |
Jan 08, 2013 | 54.15 | 54.85 | 54.05 | 54.84 | 1,545,356 | +0.69(+1.27%) |
Jan 07, 2013 | 54.76 | 54.90 | 53.99 | 54.15 | 1,726,984 | -0.77(-1.41%) |
Jan 04, 2013 | 55.00 | 55.15 | 54.72 | 54.92 | 1,072,990 | -0.05(-0.08%) |
Jan 03, 2013 | 54.61 | 55.19 | 54.50 | 54.97 | 1,734,282 | +0.37(+0.67%) |
Jan 02, 2013 | 54.17 | 55.27 | 54.13 | 54.60 | 3,435,336 | -0.66(-1.20%) |
Dec 31, 2012 | 54.91 | 55.31 | 54.30 | 55.27 | 1,385,066 | +0.38(+0.70%) |
Dec 28, 2012 | 54.81 | 55.30 | 54.81 | 54.88 | 1,069,296 | -0.09(-0.15%) |
Dec 27, 2012 | 55.08 | 55.28 | 54.53 | 54.97 | 1,445,408 | -0.08(-0.15%) |
Dec 26, 2012 | 55.47 | 55.59 | 54.30 | 55.05 | 925,222 | -0.55(-0.99%) |
Dec 24, 2012 | 55.95 | 55.95 | 55.20 | 55.59 | 666,252 | -0.37(-0.66%) |
Dec 21, 2012 | 55.95 | 56.32 | 55.48 | 55.97 | 2,604,294 | -0.35(-0.63%) |
Dec 20, 2012 | 55.60 | 56.40 | 55.26 | 56.32 | 2,053,570 | +0.88(+1.60%) |
Dec 19, 2012 | 55.47 | 55.77 | 55.21 | 55.44 | 1,875,522 | +0.09(+0.17%) |
Dec 18, 2012 | 54.88 | 55.63 | 54.51 | 55.34 | 2,135,532 | +0.49(+0.88%) |
Dec 17, 2012 | 54.77 | 54.98 | 54.52 | 54.85 | 1,307,522 | +0.32(+0.59%) |
Dec 14, 2012 | 54.15 | 55.06 | 53.58 | 54.53 | 2,345,306 | +1.04(+1.94%) |
Dec 13, 2012 | 53.72 | 53.92 | 53.34 | 53.49 | 1,431,280 | -0.21(-0.39%) |
Dec 12, 2012 | 53.76 | 54.35 | 53.54 | 53.70 | 1,712,130 | -0.07(-0.12%) |
Dec 11, 2012 | 53.44 | 54.17 | 53.26 | 53.77 | 2,183,898 | +0.53(+0.99%) |
Dec 10, 2012 | 53.12 | 53.47 | 52.77 | 53.24 | 2,422,088 | +0.00(+0.00%) |
Dec 07, 2012 | 53.21 | 53.50 | 53.09 | 53.24 | 2,925,138 | +0.26(+0.49%) |
Dec 06, 2012 | 53.16 | 53.70 | 52.62 | 52.98 | 4,274,932 | -0.17(-0.33%) |
Dec 05, 2012 | 53.05 | 53.48 | 52.23 | 53.16 | 4,805,742 | +0.09(+0.18%) |
Dec 04, 2012 | 53.22 | 53.51 | 52.74 | 53.06 | 4,041,794 | -0.94(-1.73%) |
Nov 30, 2012 | 53.70 | 54.49 | 53.22 | 54.00 | 5,175,302 | +0.20(+0.37%) |
Nov 29, 2012 | 53.39 | 54.27 | 53.28 | 53.80 | 5,165,492 | -0.40(-0.74%) |
Nov 28, 2012 | 54.48 | 54.52 | 53.17 | 54.20 | 4,920,774 | -0.45(-0.81%) |
Nov 27, 2012 | 55.07 | 55.21 | 54.38 | 54.65 | 4,654,142 | -0.35(-0.65%) |
Nov 26, 2012 | 55.63 | 56.30 | 54.38 | 55.00 | 2,311,508 | -0.72(-1.28%) |
Nov 23, 2012 | 55.10 | 55.90 | 54.89 | 55.72 | 1,866,038 | +0.71(+1.29%) |
Nov 21, 2012 | 56.67 | 56.67 | 54.62 | 55.01 | 4,737,270 | -1.73(-3.06%) |
Nov 20, 2012 | 57.08 | 57.12 | 56.40 | 56.74 | 2,214,572 | -0.26(-0.46%) |
Nov 19, 2012 | 56.88 | 57.47 | 56.74 | 57.00 | 1,975,974 | +0.49(+0.87%) |
Nov 16, 2012 | 56.50 | 57.15 | 56.30 | 56.51 | 2,006,522 | +0.06(+0.12%) |
Nov 15, 2012 | 56.07 | 56.55 | 55.80 | 56.45 | 1,564,656 | +0.42(+0.75%) |
Nov 14, 2012 | 56.35 | 56.76 | 55.84 | 56.02 | 1,499,712 | -0.28(-0.50%) |
Nov 13, 2012 | 56.30 | 56.73 | 56.27 | 56.30 | 1,156,062 | -0.15(-0.26%) |
Nov 12, 2012 | 56.30 | 56.67 | 55.92 | 56.45 | 1,108,628 | +0.23(+0.42%) |
Nov 09, 2012 | 55.95 | 56.38 | 55.70 | 56.22 | 1,831,992 | +0.31(+0.55%) |
Nov 08, 2012 | 56.42 | 56.63 | 55.69 | 55.91 | 2,276,346 | -0.50(-0.89%) |
Nov 07, 2012 | 57.20 | 57.49 | 56.40 | 56.41 | 2,298,986 | -1.08(-1.88%) |
Nov 06, 2012 | 55.81 | 58.25 | 55.72 | 57.49 | 2,511,568 | +1.68(+3.01%) |
Nov 05, 2012 | 55.82 | 56.19 | 55.53 | 55.81 | 1,576,684 | +0.06(+0.11%) |
Nov 02, 2012 | 56.24 | 56.47 | 55.73 | 55.75 | 1,237,276 | -0.43(-0.77%) |