Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 59.89 | 60.66 | 59.81 | 60.56 | 3,944,913 | +0.68(+1.13%) |
Jan 30, 2013 | 59.92 | 60.11 | 59.50 | 59.88 | 2,238,912 | -0.18(-0.30%) |
Jan 29, 2013 | 59.74 | 60.21 | 59.65 | 60.06 | 1,888,207 | +0.36(+0.59%) |
Jan 28, 2013 | 60.36 | 60.55 | 59.69 | 59.70 | 2,206,997 | -0.77(-1.28%) |
Jan 25, 2013 | 60.40 | 60.63 | 60.07 | 60.48 | 1,983,442 | +0.20(+0.33%) |
Jan 24, 2013 | 60.04 | 60.58 | 59.91 | 60.28 | 2,003,708 | +0.35(+0.58%) |
Jan 23, 2013 | 60.25 | 60.28 | 59.55 | 59.93 | 3,233,579 | -0.24(-0.40%) |
Jan 22, 2013 | 61.36 | 61.75 | 60.02 | 60.17 | 6,358,152 | +1.27(+2.15%) |
Jan 18, 2013 | 58.73 | 59.18 | 58.62 | 58.90 | 3,461,709 | +0.32(+0.54%) |
Jan 17, 2013 | 58.37 | 58.76 | 58.11 | 58.59 | 1,974,725 | +0.27(+0.46%) |
Jan 16, 2013 | 58.26 | 58.60 | 57.98 | 58.32 | 1,604,201 | -0.01(-0.01%) |
Jan 15, 2013 | 57.65 | 58.44 | 57.51 | 58.32 | 2,335,881 | +0.47(+0.81%) |
Jan 14, 2013 | 57.79 | 58.00 | 57.57 | 57.85 | 1,099,360 | +0.08(+0.13%) |
Jan 11, 2013 | 57.42 | 57.79 | 57.34 | 57.78 | 1,642,019 | +0.31(+0.54%) |
Jan 10, 2013 | 57.36 | 57.48 | 57.12 | 57.47 | 3,058,898 | +0.39(+0.69%) |
Jan 09, 2013 | 56.67 | 57.22 | 56.59 | 57.07 | 2,094,958 | +0.58(+1.02%) |
Jan 08, 2013 | 56.33 | 56.65 | 56.23 | 56.49 | 1,855,807 | +0.10(+0.18%) |
Jan 07, 2013 | 56.86 | 57.03 | 56.04 | 56.39 | 2,860,653 | -0.77(-1.35%) |
Jan 04, 2013 | 56.73 | 57.27 | 56.63 | 57.17 | 2,608,590 | +0.49(+0.87%) |
Jan 03, 2013 | 56.19 | 56.81 | 55.98 | 56.67 | 2,752,731 | +0.43(+0.77%) |
Jan 02, 2013 | 56.18 | 56.27 | 55.96 | 56.24 | 3,739,538 | +0.80(+1.45%) |
Dec 31, 2012 | 54.81 | 55.45 | 54.60 | 55.44 | 2,659,328 | +0.45(+0.81%) |
Dec 28, 2012 | 54.99 | 55.45 | 54.90 | 54.99 | 2,020,418 | -0.45(-0.81%) |
Dec 27, 2012 | 55.78 | 55.91 | 54.89 | 55.44 | 2,594,688 | -0.35(-0.62%) |
Dec 26, 2012 | 55.94 | 56.12 | 55.70 | 55.78 | 2,112,861 | -0.07(-0.12%) |
Dec 24, 2012 | 56.05 | 56.15 | 55.83 | 55.85 | 1,069,873 | -0.36(-0.63%) |
Dec 21, 2012 | 56.71 | 56.79 | 56.14 | 56.21 | 5,879,945 | -0.77(-1.35%) |
Dec 20, 2012 | 56.68 | 57.08 | 56.50 | 56.98 | 3,150,082 | +0.30(+0.53%) |
Dec 19, 2012 | 57.49 | 57.51 | 56.66 | 56.68 | 4,718,333 | -0.69(-1.21%) |
Dec 18, 2012 | 57.31 | 57.50 | 57.06 | 57.37 | 3,593,709 | +0.11(+0.19%) |
Dec 17, 2012 | 56.93 | 57.51 | 56.82 | 57.27 | 3,517,695 | +0.63(+1.12%) |
Dec 14, 2012 | 56.61 | 56.83 | 56.38 | 56.63 | 2,679,238 | +0.11(+0.19%) |
Dec 13, 2012 | 56.69 | 57.09 | 56.49 | 56.52 | 2,529,476 | -0.06(-0.11%) |
Dec 12, 2012 | 56.84 | 57.24 | 56.55 | 56.59 | 3,284,934 | -0.09(-0.16%) |
Dec 11, 2012 | 56.76 | 56.91 | 56.51 | 56.68 | 2,597,890 | +0.07(+0.12%) |
Dec 10, 2012 | 56.59 | 56.90 | 56.49 | 56.61 | 3,259,309 | -0.04(-0.07%) |
Dec 07, 2012 | 56.74 | 57.02 | 56.46 | 56.65 | 2,984,375 | +0.19(+0.33%) |
Dec 06, 2012 | 56.93 | 56.93 | 56.26 | 56.46 | 3,221,786 | -0.30(-0.53%) |
Dec 05, 2012 | 55.40 | 57.04 | 55.08 | 56.76 | 7,657,466 | +2.66(+4.92%) |
Dec 04, 2012 | 54.52 | 54.70 | 54.09 | 54.10 | 2,357,476 | -0.22(-0.41%) |
Nov 30, 2012 | 54.78 | 54.78 | 54.14 | 54.32 | 3,625,857 | -0.28(-0.51%) |
Nov 29, 2012 | 54.54 | 54.96 | 54.38 | 54.60 | 1,953,625 | +0.17(+0.31%) |
Nov 28, 2012 | 54.16 | 54.46 | 53.54 | 54.43 | 2,919,687 | +0.10(+0.18%) |
Nov 27, 2012 | 54.26 | 54.71 | 54.09 | 54.33 | 2,445,544 | -0.02(-0.04%) |
Nov 26, 2012 | 54.32 | 54.65 | 54.05 | 54.36 | 2,302,564 | -0.31(-0.58%) |
Nov 23, 2012 | 53.90 | 54.69 | 53.83 | 54.67 | 1,116,543 | +0.81(+1.50%) |
Nov 21, 2012 | 53.37 | 53.87 | 53.07 | 53.86 | 2,055,888 | +0.44(+0.83%) |
Nov 20, 2012 | 53.39 | 53.52 | 53.00 | 53.42 | 2,259,208 | +0.08(+0.14%) |
Nov 19, 2012 | 53.08 | 53.37 | 52.80 | 53.34 | 3,947,929 | +0.68(+1.30%) |
Nov 16, 2012 | 52.48 | 52.73 | 51.99 | 52.66 | 4,167,856 | +0.25(+0.48%) |
Nov 15, 2012 | 52.41 | 52.61 | 52.12 | 52.41 | 3,018,752 | +0.19(+0.37%) |
Nov 14, 2012 | 52.48 | 52.96 | 52.08 | 52.22 | 3,071,112 | -0.12(-0.23%) |
Nov 13, 2012 | 52.15 | 52.90 | 52.08 | 52.34 | 2,949,326 | -0.15(-0.29%) |
Nov 12, 2012 | 53.19 | 53.20 | 52.05 | 52.49 | 2,571,774 | -0.42(-0.80%) |
Nov 09, 2012 | 52.45 | 53.19 | 52.02 | 52.91 | 3,581,466 | -0.02(-0.03%) |
Nov 08, 2012 | 52.71 | 53.37 | 52.64 | 52.93 | 3,962,364 | +0.22(+0.42%) |
Nov 07, 2012 | 53.53 | 53.53 | 52.50 | 52.71 | 4,344,515 | -1.12(-2.08%) |
Nov 06, 2012 | 53.30 | 54.07 | 53.01 | 53.83 | 3,225,874 | +0.81(+1.53%) |
Nov 05, 2012 | 52.97 | 53.34 | 52.59 | 53.01 | 3,518,817 | -0.39(-0.73%) |
Nov 02, 2012 | 53.99 | 54.04 | 52.72 | 53.40 | 6,722,039 | -0.47(-0.87%) |