Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 54.68 | 54.81 | 53.49 | 53.64 | 4,454,090 | -1.71(-3.09%) |
Jan 30, 2013 | 56.08 | 56.34 | 55.26 | 55.35 | 1,073,863 | -0.75(-1.33%) |
Jan 29, 2013 | 55.73 | 56.24 | 55.54 | 56.10 | 1,814,777 | +0.51(+0.92%) |
Jan 28, 2013 | 55.74 | 55.79 | 55.41 | 55.59 | 2,359,137 | -0.10(-0.17%) |
Jan 25, 2013 | 55.42 | 55.77 | 55.20 | 55.69 | 2,057,647 | +0.63(+1.14%) |
Jan 24, 2013 | 55.11 | 55.47 | 54.86 | 55.06 | 2,061,978 | +0.12(+0.22%) |
Jan 23, 2013 | 55.11 | 55.40 | 54.88 | 54.94 | 1,519,041 | -0.36(-0.65%) |
Jan 22, 2013 | 55.18 | 55.40 | 54.90 | 55.30 | 1,956,814 | -0.04(-0.06%) |
Jan 18, 2013 | 56.27 | 56.28 | 54.94 | 55.33 | 3,542,376 | -1.22(-2.15%) |
Jan 17, 2013 | 56.73 | 56.88 | 56.34 | 56.55 | 1,700,903 | +0.23(+0.41%) |
Jan 16, 2013 | 56.50 | 56.64 | 56.26 | 56.32 | 1,212,445 | -0.33(-0.57%) |
Jan 15, 2013 | 56.35 | 56.65 | 56.00 | 56.65 | 1,306,893 | +0.10(+0.17%) |
Jan 14, 2013 | 56.38 | 56.72 | 56.26 | 56.55 | 2,361,372 | +0.09(+0.16%) |
Jan 11, 2013 | 56.17 | 56.47 | 55.94 | 56.46 | 2,050,554 | +0.29(+0.52%) |
Jan 10, 2013 | 55.35 | 56.19 | 55.03 | 56.17 | 3,085,794 | +1.15(+2.10%) |
Jan 09, 2013 | 55.28 | 55.66 | 54.95 | 55.02 | 1,532,571 | -0.22(-0.40%) |
Jan 08, 2013 | 54.37 | 55.25 | 54.25 | 55.24 | 1,863,357 | +0.65(+1.19%) |
Jan 07, 2013 | 55.18 | 55.18 | 54.10 | 54.59 | 2,143,462 | -0.61(-1.10%) |
Jan 04, 2013 | 54.85 | 55.45 | 54.61 | 55.19 | 2,153,074 | +0.40(+0.74%) |
Jan 03, 2013 | 54.01 | 55.45 | 54.01 | 54.79 | 3,358,269 | +1.07(+2.00%) |
Jan 02, 2013 | 53.52 | 53.72 | 52.66 | 53.71 | 3,692,892 | +1.06(+2.01%) |
Dec 31, 2012 | 50.77 | 52.73 | 50.65 | 52.66 | 1,490,057 | +1.66(+3.25%) |
Dec 28, 2012 | 51.17 | 51.72 | 50.98 | 51.00 | 1,126,587 | -0.46(-0.89%) |
Dec 27, 2012 | 51.02 | 51.64 | 50.85 | 51.46 | 1,945,423 | +0.44(+0.86%) |
Dec 26, 2012 | 51.91 | 52.01 | 50.89 | 51.02 | 1,432,085 | -0.88(-1.70%) |
Dec 24, 2012 | 52.65 | 52.65 | 51.78 | 51.90 | 779,292 | -0.77(-1.45%) |
Dec 21, 2012 | 52.41 | 53.20 | 52.26 | 52.67 | 2,809,511 | -0.15(-0.28%) |
Dec 20, 2012 | 53.26 | 53.26 | 52.27 | 52.82 | 2,112,376 | -0.31(-0.58%) |
Dec 19, 2012 | 53.58 | 53.76 | 52.57 | 53.12 | 2,309,620 | -0.49(-0.92%) |
Dec 18, 2012 | 53.49 | 53.73 | 53.40 | 53.62 | 2,120,429 | +0.07(+0.13%) |
Dec 17, 2012 | 53.71 | 53.93 | 53.34 | 53.55 | 1,592,057 | -0.10(-0.18%) |
Dec 14, 2012 | 52.50 | 53.85 | 52.50 | 53.64 | 1,728,950 | +0.90(+1.70%) |
Dec 13, 2012 | 53.31 | 53.60 | 52.64 | 52.75 | 873,368 | -0.43(-0.81%) |
Dec 12, 2012 | 53.48 | 53.69 | 53.04 | 53.18 | 1,537,164 | +0.00(+0.00%) |
Dec 11, 2012 | 52.96 | 53.39 | 52.96 | 53.18 | 1,152,949 | +0.27(+0.52%) |
Dec 10, 2012 | 53.58 | 53.69 | 52.79 | 52.90 | 1,498,617 | -0.51(-0.96%) |
Dec 07, 2012 | 52.79 | 53.48 | 52.54 | 53.41 | 2,008,607 | +0.79(+1.51%) |
Dec 06, 2012 | 52.04 | 52.64 | 51.48 | 52.62 | 1,693,112 | +0.39(+0.74%) |
Dec 05, 2012 | 51.94 | 52.54 | 51.80 | 52.23 | 2,244,692 | +0.24(+0.46%) |
Dec 04, 2012 | 52.06 | 52.13 | 51.33 | 52.00 | 2,577,685 | +0.71(+1.39%) |
Nov 30, 2012 | 51.24 | 51.53 | 50.86 | 51.28 | 1,557,685 | +0.21(+0.41%) |
Nov 29, 2012 | 51.32 | 51.64 | 51.04 | 51.07 | 1,969,303 | -0.04(-0.07%) |
Nov 28, 2012 | 51.05 | 51.35 | 50.53 | 51.11 | 1,708,823 | +0.07(+0.14%) |
Nov 27, 2012 | 51.69 | 51.72 | 50.92 | 51.04 | 2,080,699 | -0.55(-1.06%) |
Nov 26, 2012 | 51.46 | 51.61 | 51.21 | 51.59 | 1,193,122 | -0.26(-0.50%) |
Nov 23, 2012 | 51.23 | 51.85 | 50.89 | 51.85 | 805,664 | +0.97(+1.91%) |
Nov 21, 2012 | 50.32 | 50.98 | 50.32 | 50.87 | 2,327,766 | +0.41(+0.81%) |
Nov 20, 2012 | 50.17 | 50.65 | 49.82 | 50.46 | 1,802,980 | +0.29(+0.57%) |
Nov 19, 2012 | 49.87 | 51.68 | 49.54 | 50.18 | 2,268,169 | +0.94(+1.91%) |
Nov 16, 2012 | 49.27 | 49.48 | 48.82 | 49.24 | 2,463,051 | +0.18(+0.37%) |
Nov 15, 2012 | 49.00 | 49.45 | 48.73 | 49.05 | 2,048,063 | +0.06(+0.12%) |
Nov 14, 2012 | 49.50 | 49.76 | 48.86 | 48.99 | 2,400,718 | -0.54(-1.09%) |
Nov 13, 2012 | 49.65 | 50.47 | 49.45 | 49.53 | 1,674,209 | -0.43(-0.85%) |
Nov 12, 2012 | 50.05 | 50.29 | 49.83 | 49.96 | 1,058,049 | -0.03(-0.07%) |
Nov 09, 2012 | 49.79 | 50.72 | 49.77 | 49.99 | 2,516,743 | +0.16(+0.31%) |
Nov 08, 2012 | 50.93 | 50.94 | 49.82 | 49.84 | 2,345,147 | -1.09(-2.13%) |
Nov 07, 2012 | 51.51 | 51.62 | 50.82 | 50.92 | 2,637,991 | -1.06(-2.04%) |
Nov 06, 2012 | 51.81 | 52.11 | 51.65 | 51.99 | 2,212,449 | +0.33(+0.64%) |
Nov 05, 2012 | 52.00 | 52.10 | 51.11 | 51.65 | 3,333,856 | -0.55(-1.05%) |
Nov 02, 2012 | 53.58 | 53.58 | 52.12 | 52.20 | 2,545,249 | -0.99(-1.86%) |