Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 55.29 | 56.04 | 54.94 | 54.97 | 13,708,340 | -1.34(-2.39%) |
Jan 30, 2013 | 56.80 | 56.96 | 56.29 | 56.31 | 5,593,248 | -0.68(-1.19%) |
Jan 29, 2013 | 57.14 | 57.19 | 56.87 | 56.99 | 5,802,256 | -0.21(-0.36%) |
Jan 28, 2013 | 57.28 | 57.37 | 56.75 | 57.20 | 4,450,008 | +0.04(+0.07%) |
Jan 25, 2013 | 57.12 | 57.37 | 56.74 | 57.16 | 6,075,266 | +0.21(+0.38%) |
Jan 24, 2013 | 56.13 | 57.19 | 56.01 | 56.94 | 9,281,380 | +1.25(+2.24%) |
Jan 23, 2013 | 55.71 | 56.07 | 55.61 | 55.70 | 4,369,962 | -0.24(-0.42%) |
Jan 22, 2013 | 55.43 | 55.93 | 55.39 | 55.93 | 4,774,491 | +0.30(+0.54%) |
Jan 18, 2013 | 55.43 | 55.67 | 54.98 | 55.63 | 8,442,041 | +0.32(+0.58%) |
Jan 17, 2013 | 55.33 | 55.49 | 55.18 | 55.31 | 4,438,408 | +0.09(+0.16%) |
Jan 16, 2013 | 54.80 | 55.26 | 54.77 | 55.22 | 4,354,331 | +0.23(+0.42%) |
Jan 15, 2013 | 54.59 | 55.04 | 54.58 | 55.00 | 5,138,320 | +0.06(+0.11%) |
Jan 14, 2013 | 54.53 | 55.34 | 54.45 | 54.93 | 10,465,684 | +0.92(+1.69%) |
Jan 11, 2013 | 54.32 | 54.37 | 53.91 | 54.02 | 3,352,871 | -0.19(-0.36%) |
Jan 10, 2013 | 53.49 | 54.23 | 53.38 | 54.21 | 6,870,026 | +0.83(+1.56%) |
Jan 09, 2013 | 52.89 | 53.45 | 52.86 | 53.38 | 4,506,132 | +0.60(+1.13%) |
Jan 08, 2013 | 52.80 | 52.98 | 52.56 | 52.78 | 3,830,255 | -0.15(-0.28%) |
Jan 07, 2013 | 53.00 | 53.17 | 52.84 | 52.93 | 4,263,744 | -0.15(-0.29%) |
Jan 04, 2013 | 53.04 | 53.35 | 52.97 | 53.08 | 3,796,616 | +0.13(+0.25%) |
Jan 03, 2013 | 52.86 | 53.05 | 52.67 | 52.95 | 6,533,881 | +0.05(+0.09%) |
Jan 02, 2013 | 52.54 | 52.90 | 51.11 | 52.90 | 6,939,903 | +1.79(+3.50%) |
Dec 31, 2012 | 50.47 | 51.18 | 50.32 | 51.11 | 6,771,978 | +0.62(+1.24%) |
Dec 28, 2012 | 50.99 | 51.27 | 50.48 | 50.49 | 3,749,615 | -0.75(-1.46%) |
Dec 27, 2012 | 51.41 | 51.51 | 50.74 | 51.24 | 4,839,670 | -0.24(-0.47%) |
Dec 26, 2012 | 51.75 | 51.88 | 51.33 | 51.48 | 2,765,222 | -0.26(-0.51%) |
Dec 24, 2012 | 51.81 | 51.95 | 51.57 | 51.74 | 2,093,515 | -0.14(-0.27%) |
Dec 21, 2012 | 51.72 | 52.03 | 51.49 | 51.88 | 8,033,348 | -0.20(-0.39%) |
Dec 20, 2012 | 52.27 | 52.38 | 51.74 | 52.08 | 5,238,645 | -0.33(-0.64%) |
Dec 19, 2012 | 52.22 | 52.83 | 52.07 | 52.42 | 8,920,921 | +0.39(+0.75%) |
Dec 18, 2012 | 50.82 | 52.04 | 50.61 | 52.03 | 9,213,286 | +1.17(+2.30%) |
Dec 17, 2012 | 50.71 | 50.88 | 50.58 | 50.86 | 4,255,986 | +0.35(+0.70%) |
Dec 14, 2012 | 50.77 | 51.00 | 50.41 | 50.50 | 4,146,806 | -0.35(-0.68%) |
Dec 13, 2012 | 50.95 | 51.19 | 50.62 | 50.85 | 3,972,119 | -0.06(-0.11%) |
Dec 12, 2012 | 51.21 | 51.33 | 50.84 | 50.91 | 3,966,002 | -0.23(-0.45%) |
Dec 11, 2012 | 51.11 | 51.48 | 50.84 | 51.13 | 4,359,179 | +0.06(+0.11%) |
Dec 10, 2012 | 50.69 | 51.27 | 50.67 | 51.08 | 4,353,721 | +0.35(+0.70%) |
Dec 07, 2012 | 50.67 | 50.94 | 50.43 | 50.72 | 5,911,431 | +0.17(+0.33%) |
Dec 06, 2012 | 51.13 | 51.18 | 50.36 | 50.56 | 6,158,282 | -0.40(-0.78%) |
Dec 05, 2012 | 50.71 | 51.08 | 50.39 | 50.95 | 4,639,130 | +0.32(+0.63%) |
Dec 04, 2012 | 50.10 | 50.86 | 49.88 | 50.63 | 5,528,753 | -0.05(-0.10%) |
Nov 30, 2012 | 50.92 | 50.95 | 50.39 | 50.68 | 5,080,294 | -0.31(-0.61%) |
Nov 29, 2012 | 50.61 | 51.18 | 50.59 | 51.00 | 6,417,706 | +0.59(+1.17%) |
Nov 28, 2012 | 49.93 | 50.43 | 49.75 | 50.41 | 3,639,581 | +0.38(+0.76%) |
Nov 27, 2012 | 50.38 | 50.50 | 49.99 | 50.02 | 3,398,224 | -0.29(-0.58%) |
Nov 26, 2012 | 49.80 | 50.34 | 49.80 | 50.32 | 4,953,566 | +0.42(+0.83%) |
Nov 23, 2012 | 49.58 | 49.97 | 49.48 | 49.90 | 2,300,064 | +0.40(+0.81%) |
Nov 21, 2012 | 49.54 | 49.70 | 49.38 | 49.50 | 3,111,553 | +0.04(+0.08%) |
Nov 20, 2012 | 49.41 | 49.55 | 49.16 | 49.46 | 4,653,934 | -0.07(-0.14%) |
Nov 19, 2012 | 49.01 | 49.53 | 48.76 | 49.53 | 5,951,848 | +0.98(+2.03%) |
Nov 16, 2012 | 49.11 | 49.11 | 48.33 | 48.54 | 6,650,729 | -0.21(-0.44%) |
Nov 15, 2012 | 48.53 | 48.80 | 48.22 | 48.76 | 6,018,740 | +0.42(+0.86%) |
Nov 14, 2012 | 49.39 | 49.62 | 48.19 | 48.34 | 5,871,155 | -1.07(-2.17%) |
Nov 13, 2012 | 49.44 | 49.98 | 49.39 | 49.41 | 3,191,030 | -0.30(-0.61%) |
Nov 12, 2012 | 49.67 | 49.94 | 49.42 | 49.72 | 2,668,903 | +0.03(+0.07%) |
Nov 09, 2012 | 49.69 | 50.11 | 49.47 | 49.68 | 5,246,022 | -0.23(-0.47%) |
Nov 08, 2012 | 49.89 | 50.47 | 49.85 | 49.91 | 5,373,660 | -0.29(-0.57%) |
Nov 07, 2012 | 50.76 | 50.76 | 49.72 | 50.20 | 5,622,520 | -0.39(-0.77%) |
Nov 06, 2012 | 50.66 | 51.01 | 50.33 | 50.59 | 5,573,392 | +0.08(+0.16%) |
Nov 05, 2012 | 50.57 | 50.62 | 50.35 | 50.51 | 4,817,567 | -0.02(-0.04%) |
Nov 02, 2012 | 51.04 | 51.23 | 50.46 | 50.53 | 4,593,688 | -0.29(-0.57%) |