Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 56.91 | 57.23 | 56.31 | 56.45 | 25,485,662 | -0.44(-0.77%) |
Jan 30, 2013 | 57.21 | 57.55 | 56.71 | 56.89 | 24,935,186 | -0.68(-1.19%) |
Jan 29, 2013 | 57.23 | 57.68 | 57.23 | 57.58 | 18,648,244 | +0.41(+0.71%) |
Jan 28, 2013 | 57.52 | 57.52 | 56.96 | 57.17 | 18,515,026 | -0.39(-0.68%) |
Jan 25, 2013 | 57.46 | 57.60 | 57.18 | 57.56 | 17,677,756 | +0.24(+0.42%) |
Jan 24, 2013 | 57.02 | 57.55 | 56.94 | 57.32 | 17,689,794 | +0.41(+0.72%) |
Jan 23, 2013 | 56.79 | 57.02 | 56.74 | 56.91 | 17,381,214 | -0.14(-0.24%) |
Jan 22, 2013 | 56.64 | 57.06 | 56.60 | 57.05 | 18,960,618 | +0.08(+0.13%) |
Jan 18, 2013 | 56.53 | 56.99 | 56.37 | 56.97 | 27,407,760 | +0.38(+0.67%) |
Jan 17, 2013 | 56.32 | 57.06 | 56.22 | 56.60 | 21,357,320 | +0.46(+0.82%) |
Jan 16, 2013 | 55.95 | 56.15 | 55.89 | 56.14 | 15,371,031 | -0.04(-0.07%) |
Jan 15, 2013 | 55.96 | 56.23 | 55.85 | 56.18 | 14,654,464 | -0.03(-0.06%) |
Jan 14, 2013 | 56.13 | 56.32 | 56.05 | 56.21 | 15,310,004 | -0.02(-0.03%) |
Jan 11, 2013 | 55.83 | 56.29 | 55.76 | 56.23 | 18,560,698 | +0.32(+0.57%) |
Jan 10, 2013 | 55.69 | 56.15 | 55.45 | 55.91 | 20,876,630 | +0.60(+1.09%) |
Jan 09, 2013 | 55.47 | 55.56 | 55.06 | 55.31 | 17,358,556 | -0.21(-0.38%) |
Jan 08, 2013 | 55.10 | 55.52 | 54.77 | 55.52 | 22,675,638 | +0.35(+0.63%) |
Jan 07, 2013 | 55.41 | 55.53 | 54.95 | 55.17 | 18,805,168 | -0.65(-1.16%) |
Jan 04, 2013 | 55.53 | 55.90 | 55.45 | 55.82 | 18,213,602 | +0.26(+0.46%) |
Jan 03, 2013 | 55.51 | 55.78 | 55.32 | 55.56 | 21,145,808 | -0.10(-0.18%) |
Jan 02, 2013 | 55.07 | 55.67 | 54.20 | 55.66 | 25,730,052 | +1.46(+2.70%) |
Dec 31, 2012 | 53.36 | 54.28 | 53.15 | 54.20 | 31,455,328 | +0.80(+1.50%) |
Dec 28, 2012 | 54.03 | 54.14 | 53.38 | 53.40 | 21,290,940 | -1.10(-2.03%) |
Dec 27, 2012 | 54.62 | 54.74 | 53.81 | 54.50 | 22,723,194 | -0.13(-0.24%) |
Dec 26, 2012 | 54.72 | 55.02 | 54.32 | 54.63 | 17,112,618 | +0.09(+0.17%) |
Dec 24, 2012 | 54.67 | 54.79 | 54.46 | 54.54 | 10,175,973 | -0.19(-0.36%) |
Dec 21, 2012 | 55.00 | 55.59 | 54.60 | 54.73 | 52,695,264 | -1.04(-1.87%) |
Dec 20, 2012 | 55.46 | 55.81 | 55.21 | 55.78 | 25,163,286 | +0.28(+0.51%) |
Dec 19, 2012 | 56.18 | 56.23 | 55.46 | 55.49 | 24,052,144 | -0.71(-1.25%) |
Dec 18, 2012 | 55.69 | 56.31 | 55.57 | 56.20 | 24,536,772 | +0.43(+0.78%) |
Dec 17, 2012 | 55.44 | 55.81 | 55.28 | 55.76 | 24,977,924 | +0.50(+0.90%) |
Dec 14, 2012 | 55.22 | 55.50 | 55.17 | 55.27 | 21,297,210 | -0.31(-0.56%) |
Dec 13, 2012 | 55.95 | 56.13 | 55.39 | 55.58 | 19,585,994 | -0.55(-0.97%) |
Dec 12, 2012 | 55.90 | 56.70 | 55.79 | 56.13 | 23,474,212 | +0.29(+0.52%) |
Dec 11, 2012 | 55.60 | 56.15 | 55.47 | 55.84 | 20,135,940 | +0.36(+0.66%) |
Dec 10, 2012 | 55.58 | 55.81 | 55.37 | 55.48 | 18,406,024 | -0.12(-0.21%) |
Dec 07, 2012 | 55.32 | 55.62 | 55.07 | 55.59 | 16,907,700 | +0.38(+0.68%) |
Dec 06, 2012 | 55.07 | 55.26 | 54.74 | 55.22 | 19,246,846 | +0.17(+0.31%) |
Dec 05, 2012 | 54.76 | 55.38 | 54.65 | 55.05 | 20,268,090 | +0.34(+0.62%) |
Dec 04, 2012 | 54.83 | 55.20 | 54.71 | 54.71 | 19,092,242 | -0.60(-1.08%) |
Nov 30, 2012 | 55.26 | 55.47 | 55.11 | 55.31 | 24,739,616 | +0.01(+0.02%) |
Nov 29, 2012 | 55.45 | 55.65 | 54.99 | 55.29 | 18,453,422 | +0.01(+0.02%) |
Nov 28, 2012 | 54.30 | 55.34 | 54.14 | 55.28 | 25,435,056 | +0.47(+0.86%) |
Nov 27, 2012 | 55.47 | 55.56 | 54.74 | 54.81 | 18,871,826 | -0.80(-1.43%) |
Nov 26, 2012 | 55.42 | 55.61 | 55.24 | 55.61 | 26,173,972 | -0.30(-0.53%) |
Nov 23, 2012 | 55.37 | 55.90 | 55.22 | 55.90 | 19,014,278 | +0.68(+1.23%) |
Nov 21, 2012 | 55.10 | 55.23 | 54.89 | 55.22 | 22,166,608 | +0.32(+0.58%) |
Nov 20, 2012 | 54.91 | 55.14 | 54.45 | 54.90 | 16,396,028 | -0.11(-0.19%) |
Nov 19, 2012 | 54.84 | 55.34 | 54.64 | 55.01 | 20,575,976 | +0.77(+1.41%) |
Nov 16, 2012 | 54.05 | 54.41 | 53.37 | 54.25 | 27,739,324 | +0.19(+0.36%) |
Nov 15, 2012 | 54.02 | 54.31 | 53.57 | 54.05 | 21,964,342 | +0.04(+0.08%) |
Nov 14, 2012 | 54.43 | 54.66 | 53.89 | 54.01 | 23,146,980 | -0.25(-0.46%) |
Nov 13, 2012 | 54.43 | 55.21 | 54.24 | 54.26 | 19,540,078 | -0.53(-0.97%) |
Nov 12, 2012 | 54.76 | 55.02 | 54.56 | 54.79 | 14,349,987 | +0.07(+0.13%) |
Nov 09, 2012 | 54.35 | 55.18 | 54.35 | 54.72 | 21,366,516 | +0.09(+0.16%) |
Nov 08, 2012 | 55.39 | 55.48 | 54.61 | 54.63 | 21,902,210 | -0.70(-1.26%) |
Nov 07, 2012 | 56.62 | 56.62 | 55.03 | 55.33 | 30,922,896 | -1.79(-3.14%) |
Nov 06, 2012 | 56.60 | 57.40 | 56.51 | 57.13 | 19,286,498 | +0.61(+1.08%) |
Nov 05, 2012 | 56.15 | 56.63 | 55.93 | 56.51 | 17,996,974 | +0.22(+0.40%) |
Nov 02, 2012 | 57.22 | 57.33 | 56.16 | 56.29 | 20,438,486 | -0.83(-1.45%) |