Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 57.22 | 57.22 | 57.00 | 57.07 | 94,515 | -0.03(-0.05%) |
Jan 30, 2013 | 57.09 | 57.17 | 56.95 | 57.10 | 590,509 | -0.15(-0.26%) |
Jan 29, 2013 | 57.63 | 57.78 | 57.25 | 57.25 | 192,314 | -0.46(-0.79%) |
Jan 28, 2013 | 57.42 | 57.74 | 57.31 | 57.71 | 416,049 | -0.16(-0.28%) |
Jan 25, 2013 | 57.96 | 58.16 | 57.78 | 57.87 | 199,932 | -0.58(-1.00%) |
Jan 24, 2013 | 58.48 | 58.51 | 58.22 | 58.45 | 191,514 | -0.10(-0.17%) |
Jan 23, 2013 | 58.61 | 58.73 | 58.50 | 58.55 | 248,796 | +0.02(+0.03%) |
Jan 22, 2013 | 58.30 | 58.54 | 58.30 | 58.53 | 111,790 | +0.08(+0.13%) |
Jan 18, 2013 | 58.18 | 58.52 | 58.18 | 58.46 | 70,563 | +0.19(+0.33%) |
Jan 17, 2013 | 58.20 | 58.34 | 58.10 | 58.26 | 74,167 | -0.23(-0.40%) |
Jan 16, 2013 | 58.74 | 58.74 | 58.44 | 58.50 | 82,962 | +0.03(+0.05%) |
Jan 15, 2013 | 58.47 | 58.66 | 58.44 | 58.46 | 92,996 | +0.13(+0.21%) |
Jan 14, 2013 | 58.39 | 58.58 | 58.23 | 58.34 | 398,386 | -0.12(-0.20%) |
Jan 11, 2013 | 57.90 | 58.46 | 57.90 | 58.46 | 115,893 | +0.34(+0.59%) |
Jan 10, 2013 | 58.00 | 58.29 | 57.83 | 58.11 | 160,802 | -0.11(-0.19%) |
Jan 09, 2013 | 58.24 | 58.39 | 58.06 | 58.23 | 350,709 | +0.09(+0.15%) |
Jan 08, 2013 | 58.06 | 58.23 | 58.02 | 58.14 | 80,401 | +0.24(+0.42%) |
Jan 07, 2013 | 57.77 | 57.92 | 57.72 | 57.89 | 114,837 | +0.00(+0.00%) |
Jan 04, 2013 | 57.58 | 57.89 | 57.46 | 57.89 | 84,562 | +0.26(+0.46%) |
Jan 03, 2013 | 58.15 | 58.16 | 57.61 | 57.63 | 504,167 | -0.59(-1.02%) |
Jan 02, 2013 | 58.11 | 58.78 | 58.08 | 58.23 | 226,468 | -0.55(-0.94%) |
Dec 31, 2012 | 59.17 | 59.23 | 58.66 | 58.78 | 132,355 | -0.53(-0.90%) |
Dec 28, 2012 | 59.14 | 59.33 | 59.05 | 59.31 | 73,992 | +0.29(+0.49%) |
Dec 27, 2012 | 58.73 | 59.17 | 58.62 | 59.02 | 57,582 | +0.23(+0.40%) |
Dec 26, 2012 | 58.44 | 58.85 | 58.44 | 58.78 | 62,969 | +0.34(+0.59%) |
Dec 24, 2012 | 58.40 | 58.46 | 58.32 | 58.44 | 55,318 | -0.15(-0.26%) |
Dec 21, 2012 | 58.60 | 58.67 | 58.53 | 58.59 | 51,748 | +0.28(+0.47%) |
Dec 20, 2012 | 58.45 | 58.47 | 58.19 | 58.31 | 41,012 | +0.04(+0.07%) |
Dec 19, 2012 | 58.23 | 58.47 | 58.16 | 58.27 | 96,540 | +0.17(+0.30%) |
Dec 18, 2012 | 58.42 | 58.47 | 57.95 | 58.10 | 125,498 | -0.47(-0.81%) |
Dec 17, 2012 | 59.11 | 59.11 | 58.52 | 58.57 | 90,606 | -0.49(-0.82%) |
Dec 14, 2012 | 58.85 | 59.13 | 58.85 | 59.06 | 53,361 | +0.30(+0.51%) |
Dec 13, 2012 | 58.65 | 58.87 | 58.60 | 58.76 | 67,510 | -0.10(-0.18%) |
Dec 12, 2012 | 59.22 | 59.43 | 58.86 | 58.86 | 69,239 | -0.49(-0.82%) |
Dec 11, 2012 | 59.43 | 59.48 | 59.27 | 59.35 | 290,209 | -0.18(-0.30%) |
Dec 10, 2012 | 59.59 | 59.70 | 59.46 | 59.53 | 73,257 | +0.07(+0.12%) |
Dec 07, 2012 | 59.54 | 59.71 | 59.32 | 59.45 | 78,885 | -0.42(-0.70%) |
Dec 06, 2012 | 59.86 | 59.98 | 59.79 | 59.87 | 153,785 | +0.12(+0.20%) |
Dec 05, 2012 | 59.75 | 59.89 | 59.69 | 59.75 | 92,408 | +0.05(+0.08%) |
Dec 04, 2012 | 59.54 | 59.77 | 59.52 | 59.70 | 193,018 | +0.31(+0.53%) |
Nov 30, 2012 | 59.64 | 59.64 | 59.34 | 59.39 | 163,065 | -0.12(-0.20%) |
Nov 29, 2012 | 59.45 | 59.59 | 59.31 | 59.51 | 85,468 | +0.05(+0.08%) |
Nov 28, 2012 | 59.80 | 59.83 | 59.46 | 59.46 | 143,753 | -0.12(-0.20%) |
Nov 27, 2012 | 59.47 | 59.58 | 59.36 | 59.58 | 75,711 | +0.27(+0.45%) |
Nov 26, 2012 | 59.46 | 59.59 | 59.25 | 59.31 | 134,862 | +0.10(+0.18%) |
Nov 23, 2012 | 59.21 | 59.28 | 59.09 | 59.20 | 39,546 | -0.02(-0.03%) |
Nov 21, 2012 | 59.10 | 59.29 | 59.10 | 59.22 | 74,949 | -0.04(-0.06%) |
Nov 20, 2012 | 59.53 | 59.60 | 59.25 | 59.26 | 69,575 | -0.32(-0.55%) |
Nov 19, 2012 | 59.64 | 59.72 | 59.46 | 59.58 | 305,541 | -0.28(-0.46%) |
Nov 16, 2012 | 59.83 | 60.07 | 59.79 | 59.86 | 91,499 | +0.06(+0.09%) |
Nov 15, 2012 | 59.74 | 60.00 | 59.69 | 59.80 | 50,568 | -0.12(-0.19%) |
Nov 14, 2012 | 59.71 | 59.93 | 59.70 | 59.92 | 51,773 | -0.08(-0.13%) |
Nov 13, 2012 | 60.00 | 60.02 | 59.73 | 60.00 | 94,516 | +0.19(+0.32%) |
Nov 12, 2012 | 59.82 | 59.88 | 59.61 | 59.81 | 47,886 | +0.04(+0.06%) |
Nov 09, 2012 | 59.72 | 59.78 | 59.35 | 59.77 | 90,382 | -0.01(-0.02%) |
Nov 08, 2012 | 59.27 | 59.81 | 59.05 | 59.78 | 161,301 | +0.41(+0.69%) |
Nov 07, 2012 | 59.48 | 59.52 | 59.35 | 59.37 | 107,262 | +0.56(+0.96%) |
Nov 06, 2012 | 59.01 | 59.10 | 58.76 | 58.81 | 66,844 | -0.29(-0.50%) |
Nov 05, 2012 | 59.10 | 59.24 | 59.07 | 59.10 | 156,579 | +0.13(+0.23%) |
Nov 02, 2012 | 58.59 | 58.99 | 58.58 | 58.97 | 41,049 | -0.07(-0.12%) |