Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 52.94 | 53.05 | 51.31 | 51.45 | 7,021,743 | -1.65(-3.11%) |
Jan 30, 2013 | 53.80 | 53.81 | 52.95 | 53.10 | 3,919,348 | -0.64(-1.18%) |
Jan 29, 2013 | 54.20 | 54.25 | 53.57 | 53.74 | 3,806,182 | -0.59(-1.09%) |
Jan 28, 2013 | 54.84 | 54.98 | 54.26 | 54.33 | 3,667,735 | -0.74(-1.34%) |
Jan 25, 2013 | 54.90 | 55.16 | 54.47 | 55.06 | 3,239,509 | +0.25(+0.45%) |
Jan 24, 2013 | 55.37 | 55.44 | 54.34 | 54.81 | 5,460,997 | -0.63(-1.13%) |
Jan 23, 2013 | 53.05 | 55.63 | 52.15 | 55.44 | 10,434,943 | +0.57(+1.05%) |
Jan 22, 2013 | 54.68 | 54.92 | 54.64 | 54.87 | 2,380,662 | +0.04(+0.07%) |
Jan 18, 2013 | 55.01 | 55.21 | 54.64 | 54.83 | 2,943,368 | -0.28(-0.51%) |
Jan 17, 2013 | 54.39 | 55.25 | 54.02 | 55.11 | 2,818,261 | +0.95(+1.75%) |
Jan 16, 2013 | 54.79 | 54.93 | 53.94 | 54.16 | 2,534,729 | -0.61(-1.11%) |
Jan 15, 2013 | 54.46 | 54.91 | 54.25 | 54.77 | 1,917,571 | +0.18(+0.33%) |
Jan 14, 2013 | 54.78 | 54.95 | 54.43 | 54.59 | 2,594,864 | -0.30(-0.55%) |
Jan 11, 2013 | 55.82 | 55.82 | 54.89 | 54.89 | 2,046,474 | -0.71(-1.27%) |
Jan 10, 2013 | 55.12 | 55.60 | 55.03 | 55.60 | 1,516,391 | +0.75(+1.37%) |
Jan 09, 2013 | 54.73 | 55.06 | 54.48 | 54.85 | 1,809,821 | +0.21(+0.38%) |
Jan 08, 2013 | 55.48 | 55.62 | 54.54 | 54.64 | 2,235,891 | -1.13(-2.02%) |
Jan 07, 2013 | 54.92 | 55.88 | 54.91 | 55.76 | 2,502,177 | +0.61(+1.11%) |
Jan 04, 2013 | 55.60 | 55.61 | 55.09 | 55.15 | 3,100,896 | -0.33(-0.59%) |
Jan 03, 2013 | 55.19 | 55.68 | 54.78 | 55.47 | 2,243,317 | +0.22(+0.39%) |
Jan 02, 2013 | 54.85 | 55.26 | 54.50 | 55.26 | 2,605,054 | +1.51(+2.80%) |
Dec 31, 2012 | 52.41 | 53.78 | 52.10 | 53.75 | 2,034,622 | +1.08(+2.05%) |
Dec 28, 2012 | 53.09 | 53.38 | 52.64 | 52.67 | 1,301,677 | -0.88(-1.65%) |
Dec 27, 2012 | 53.65 | 53.91 | 52.93 | 53.56 | 1,362,460 | -0.02(-0.03%) |
Dec 26, 2012 | 54.02 | 54.46 | 53.55 | 53.57 | 1,455,989 | -0.33(-0.62%) |
Dec 24, 2012 | 54.78 | 54.78 | 53.50 | 53.91 | 1,413,550 | -0.72(-1.32%) |
Dec 21, 2012 | 53.81 | 54.65 | 53.78 | 54.63 | 4,460,035 | +0.09(+0.17%) |
Dec 20, 2012 | 54.02 | 54.54 | 53.67 | 54.54 | 2,319,985 | +0.59(+1.09%) |
Dec 19, 2012 | 53.50 | 54.14 | 53.36 | 53.95 | 2,208,035 | +0.40(+0.74%) |
Dec 18, 2012 | 52.83 | 53.58 | 52.63 | 53.55 | 2,209,490 | +0.78(+1.49%) |
Dec 17, 2012 | 52.48 | 53.06 | 52.38 | 52.77 | 2,096,366 | +0.40(+0.76%) |
Dec 14, 2012 | 52.50 | 52.74 | 52.27 | 52.37 | 1,862,364 | +0.00(+0.00%) |
Dec 13, 2012 | 53.06 | 53.13 | 52.29 | 52.37 | 2,416,862 | -0.69(-1.31%) |
Dec 12, 2012 | 53.24 | 53.58 | 52.98 | 53.06 | 2,138,016 | -0.05(-0.10%) |
Dec 11, 2012 | 52.76 | 53.29 | 52.60 | 53.12 | 2,421,469 | +0.55(+1.05%) |
Dec 10, 2012 | 51.75 | 52.60 | 51.53 | 52.56 | 2,225,128 | +0.82(+1.58%) |
Dec 07, 2012 | 51.66 | 51.77 | 51.14 | 51.75 | 1,524,817 | +0.38(+0.73%) |
Dec 06, 2012 | 51.45 | 51.48 | 50.73 | 51.37 | 1,968,291 | -0.14(-0.27%) |
Dec 05, 2012 | 51.18 | 51.72 | 50.63 | 51.51 | 2,266,468 | +0.34(+0.66%) |
Dec 04, 2012 | 50.58 | 51.23 | 50.51 | 51.17 | 1,994,178 | -0.05(-0.09%) |
Nov 30, 2012 | 51.22 | 51.30 | 50.91 | 51.22 | 2,512,450 | -0.02(-0.05%) |
Nov 29, 2012 | 50.83 | 51.30 | 50.45 | 51.24 | 2,527,854 | +0.63(+1.25%) |
Nov 28, 2012 | 49.66 | 50.61 | 49.61 | 50.61 | 1,863,488 | +0.58(+1.15%) |
Nov 27, 2012 | 50.04 | 50.45 | 49.85 | 50.03 | 2,166,782 | -0.08(-0.15%) |
Nov 26, 2012 | 50.06 | 50.21 | 49.78 | 50.11 | 1,808,120 | -0.27(-0.54%) |
Nov 23, 2012 | 49.74 | 50.38 | 49.55 | 50.38 | 718,596 | +0.81(+1.63%) |
Nov 21, 2012 | 49.14 | 49.73 | 48.97 | 49.57 | 1,305,456 | +0.47(+0.96%) |
Nov 20, 2012 | 49.16 | 49.17 | 48.61 | 49.10 | 2,380,142 | -0.12(-0.25%) |
Nov 19, 2012 | 48.37 | 49.22 | 48.24 | 49.22 | 2,952,320 | +1.37(+2.86%) |
Nov 16, 2012 | 47.89 | 48.20 | 47.52 | 47.85 | 3,038,767 | -0.01(-0.02%) |
Nov 15, 2012 | 47.83 | 48.17 | 47.63 | 47.86 | 2,214,481 | -0.05(-0.10%) |
Nov 14, 2012 | 49.23 | 49.24 | 47.77 | 47.90 | 2,541,044 | -1.19(-2.43%) |
Nov 13, 2012 | 49.02 | 49.78 | 48.98 | 49.10 | 1,777,789 | -0.33(-0.67%) |
Nov 12, 2012 | 49.66 | 49.72 | 49.19 | 49.43 | 1,839,527 | -0.21(-0.42%) |
Nov 09, 2012 | 49.53 | 50.18 | 49.40 | 49.64 | 2,857,665 | +0.09(+0.19%) |
Nov 08, 2012 | 51.18 | 51.28 | 49.40 | 49.54 | 4,392,437 | -1.74(-3.39%) |
Nov 07, 2012 | 52.42 | 52.45 | 50.65 | 51.28 | 3,992,912 | -2.06(-3.86%) |
Nov 06, 2012 | 52.72 | 53.87 | 52.60 | 53.34 | 2,123,558 | +0.69(+1.30%) |
Nov 05, 2012 | 52.99 | 52.99 | 52.35 | 52.66 | 2,180,691 | -0.34(-0.64%) |
Nov 02, 2012 | 53.71 | 53.82 | 52.88 | 52.99 | 2,423,988 | -0.47(-0.88%) |