Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 54.65 | 54.74 | 54.45 | 54.71 | 172,697 | +0.05(+0.10%) |
Jan 30, 2013 | 54.58 | 54.70 | 54.43 | 54.66 | 818,162 | -0.10(-0.19%) |
Jan 29, 2013 | 54.97 | 55.13 | 54.70 | 54.76 | 723,660 | -0.24(-0.44%) |
Jan 28, 2013 | 54.75 | 55.01 | 54.75 | 55.00 | 755,678 | -0.15(-0.27%) |
Jan 25, 2013 | 55.35 | 55.40 | 55.07 | 55.15 | 549,764 | -0.68(-1.22%) |
Jan 24, 2013 | 55.94 | 55.94 | 55.67 | 55.83 | 37,012 | -0.20(-0.35%) |
Jan 23, 2013 | 56.08 | 56.16 | 55.98 | 56.03 | 12,485 | -0.01(-0.01%) |
Jan 22, 2013 | 55.78 | 56.08 | 55.72 | 56.04 | 16,486 | +0.09(+0.16%) |
Jan 18, 2013 | 55.76 | 55.99 | 55.76 | 55.95 | 7,154 | +0.31(+0.55%) |
Jan 17, 2013 | 55.63 | 55.76 | 55.46 | 55.64 | 9,530 | -0.46(-0.83%) |
Jan 16, 2013 | 56.19 | 56.19 | 56.01 | 56.11 | 3,834 | +0.16(+0.28%) |
Jan 15, 2013 | 56.16 | 56.16 | 55.95 | 55.95 | 18,810 | +0.20(+0.37%) |
Jan 14, 2013 | 55.99 | 56.04 | 55.72 | 55.74 | 13,350 | -0.08(-0.15%) |
Jan 11, 2013 | 55.31 | 55.84 | 55.28 | 55.83 | 90,215 | +0.37(+0.68%) |
Jan 10, 2013 | 55.38 | 55.67 | 55.32 | 55.45 | 14,737 | -0.16(-0.30%) |
Jan 09, 2013 | 55.63 | 55.63 | 55.53 | 55.62 | 16,066 | -0.03(-0.06%) |
Jan 08, 2013 | 55.54 | 55.65 | 55.52 | 55.65 | 27,681 | +0.35(+0.63%) |
Jan 07, 2013 | 55.30 | 55.42 | 55.19 | 55.30 | 10,530 | +0.01(+0.01%) |
Jan 04, 2013 | 55.12 | 55.30 | 54.92 | 55.30 | 79,327 | +0.12(+0.22%) |
Jan 03, 2013 | 55.71 | 55.73 | 55.12 | 55.18 | 50,219 | -0.64(-1.14%) |
Jan 02, 2013 | 55.76 | 55.91 | 55.76 | 55.81 | 96,324 | -0.62(-1.10%) |
Dec 31, 2012 | 57.12 | 57.12 | 56.38 | 56.43 | 61,945 | -0.85(-1.49%) |
Dec 28, 2012 | 57.24 | 57.30 | 57.09 | 57.29 | 78,788 | +0.23(+0.41%) |
Dec 27, 2012 | 56.67 | 57.21 | 56.67 | 57.06 | 97,833 | +0.29(+0.51%) |
Dec 26, 2012 | 56.70 | 56.76 | 56.70 | 56.76 | 4,760 | +0.13(+0.24%) |
Dec 24, 2012 | 56.61 | 56.63 | 56.59 | 56.63 | 12,699 | -0.30(-0.53%) |
Dec 21, 2012 | 56.99 | 57.03 | 56.92 | 56.93 | 8,185 | +0.41(+0.72%) |
Dec 20, 2012 | 56.65 | 56.69 | 56.35 | 56.52 | 7,815 | +0.14(+0.25%) |
Dec 19, 2012 | 56.44 | 56.69 | 56.35 | 56.38 | 16,909 | +0.13(+0.24%) |
Dec 18, 2012 | 56.64 | 56.75 | 56.06 | 56.25 | 77,080 | -0.53(-0.93%) |
Dec 17, 2012 | 57.33 | 57.39 | 56.77 | 56.77 | 34,884 | -0.70(-1.22%) |
Dec 14, 2012 | 57.40 | 57.54 | 57.40 | 57.48 | 108,341 | +0.33(+0.58%) |
Dec 13, 2012 | 56.95 | 57.29 | 56.94 | 57.15 | 11,077 | -0.03(-0.05%) |
Dec 12, 2012 | 57.61 | 57.81 | 57.18 | 57.18 | 22,830 | -0.54(-0.93%) |
Dec 11, 2012 | 57.78 | 57.80 | 57.68 | 57.72 | 7,481 | -0.27(-0.46%) |
Dec 10, 2012 | 58.08 | 58.12 | 57.97 | 57.98 | 3,459 | -0.03(-0.06%) |
Dec 07, 2012 | 58.01 | 58.07 | 57.94 | 58.02 | 5,385 | -0.31(-0.53%) |
Dec 06, 2012 | 58.55 | 58.57 | 58.32 | 58.32 | 4,410 | +0.09(+0.15%) |
Dec 05, 2012 | 58.26 | 58.42 | 58.20 | 58.23 | 18,614 | -0.02(-0.04%) |
Dec 04, 2012 | 58.11 | 58.28 | 58.11 | 58.26 | 25,356 | +0.33(+0.57%) |
Nov 30, 2012 | 58.23 | 58.23 | 57.91 | 57.93 | 81,165 | -0.24(-0.41%) |
Nov 29, 2012 | 58.09 | 58.25 | 58.02 | 58.17 | 120,989 | -0.08(-0.13%) |
Nov 28, 2012 | 58.53 | 58.55 | 58.24 | 58.24 | 18,293 | +0.00(+0.00%) |
Nov 27, 2012 | 58.11 | 58.28 | 58.11 | 58.24 | 7,124 | +0.21(+0.36%) |
Nov 26, 2012 | 58.16 | 58.26 | 58.03 | 58.03 | 3,395 | +0.21(+0.36%) |
Nov 23, 2012 | 57.80 | 57.82 | 57.79 | 57.82 | 4,639 | -0.02(-0.03%) |
Nov 21, 2012 | 57.82 | 57.84 | 57.73 | 57.84 | 12,122 | -0.07(-0.12%) |
Nov 20, 2012 | 58.27 | 58.34 | 57.90 | 57.91 | 3,983 | -0.50(-0.85%) |
Nov 19, 2012 | 58.34 | 58.46 | 58.23 | 58.40 | 14,922 | -0.29(-0.49%) |
Nov 16, 2012 | 58.64 | 59.01 | 58.64 | 58.69 | 15,763 | -0.10(-0.18%) |
Nov 15, 2012 | 58.58 | 58.92 | 58.58 | 58.80 | 24,701 | -0.04(-0.06%) |
Nov 14, 2012 | 58.43 | 58.85 | 58.38 | 58.83 | 29,429 | +0.11(+0.19%) |
Nov 13, 2012 | 58.85 | 58.85 | 58.59 | 58.72 | 8,249 | +0.16(+0.27%) |
Nov 12, 2012 | 58.51 | 58.65 | 58.47 | 58.56 | 29,874 | +0.09(+0.15%) |
Nov 09, 2012 | 58.42 | 58.47 | 58.22 | 58.47 | 23,986 | +0.07(+0.12%) |
Nov 08, 2012 | 57.66 | 58.41 | 57.56 | 58.41 | 21,048 | +0.71(+1.23%) |
Nov 07, 2012 | 57.70 | 57.90 | 57.64 | 57.69 | 14,140 | +0.81(+1.42%) |
Nov 06, 2012 | 57.15 | 57.20 | 56.88 | 56.89 | 5,900 | -0.37(-0.65%) |
Nov 05, 2012 | 57.20 | 57.36 | 57.20 | 57.26 | 30,553 | +0.30(+0.53%) |
Nov 02, 2012 | 56.62 | 56.99 | 56.55 | 56.96 | 5,255 | -0.29(-0.51%) |