Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 54.35 | 54.56 | 54.13 | 54.23 | 14,246,442 | -0.12(-0.23%) |
Jan 30, 2013 | 54.62 | 54.88 | 54.30 | 54.36 | 12,602,367 | -0.23(-0.43%) |
Jan 29, 2013 | 54.05 | 54.75 | 54.03 | 54.59 | 16,885,496 | +0.58(+1.07%) |
Jan 28, 2013 | 54.26 | 54.29 | 53.88 | 54.01 | 12,840,399 | -0.22(-0.41%) |
Jan 25, 2013 | 53.66 | 54.24 | 53.60 | 54.23 | 14,204,204 | +0.60(+1.12%) |
Jan 24, 2013 | 53.53 | 53.73 | 53.44 | 53.63 | 12,770,442 | +0.18(+0.34%) |
Jan 23, 2013 | 53.21 | 53.49 | 53.17 | 53.45 | 13,841,017 | +0.12(+0.22%) |
Jan 22, 2013 | 53.50 | 53.71 | 53.13 | 53.33 | 15,601,139 | -0.40(-0.74%) |
Jan 18, 2013 | 53.49 | 53.73 | 53.41 | 53.73 | 18,487,780 | +0.24(+0.45%) |
Jan 17, 2013 | 53.47 | 53.57 | 53.10 | 53.49 | 14,408,903 | +0.23(+0.44%) |
Jan 16, 2013 | 53.02 | 53.42 | 53.01 | 53.25 | 11,966,623 | +0.15(+0.29%) |
Jan 15, 2013 | 53.01 | 53.15 | 52.87 | 53.10 | 10,624,322 | -0.14(-0.26%) |
Jan 14, 2013 | 53.27 | 53.41 | 53.10 | 53.24 | 10,035,113 | +0.15(+0.29%) |
Jan 11, 2013 | 52.97 | 53.25 | 52.94 | 53.08 | 10,561,330 | +0.12(+0.22%) |
Jan 10, 2013 | 52.69 | 53.10 | 52.64 | 52.97 | 16,207,022 | +0.34(+0.64%) |
Jan 09, 2013 | 52.56 | 52.72 | 52.46 | 52.63 | 10,457,720 | +0.23(+0.45%) |
Jan 08, 2013 | 52.32 | 52.57 | 52.28 | 52.39 | 13,247,223 | +0.01(+0.01%) |
Jan 07, 2013 | 52.46 | 52.48 | 52.23 | 52.39 | 10,288,673 | -0.11(-0.21%) |
Jan 04, 2013 | 52.27 | 52.63 | 52.10 | 52.50 | 15,857,716 | +0.59(+1.15%) |
Jan 03, 2013 | 52.08 | 52.09 | 51.69 | 51.90 | 13,082,036 | -0.07(-0.14%) |
Jan 02, 2013 | 51.86 | 52.00 | 51.43 | 51.98 | 17,547,752 | +0.54(+1.06%) |
Dec 31, 2012 | 50.80 | 51.43 | 50.75 | 51.43 | 17,340,850 | +0.45(+0.89%) |
Dec 28, 2012 | 51.24 | 51.41 | 50.93 | 50.98 | 13,212,128 | -0.45(-0.87%) |
Dec 27, 2012 | 51.45 | 51.65 | 51.21 | 51.42 | 14,542,329 | -0.06(-0.11%) |
Dec 26, 2012 | 51.32 | 51.62 | 51.27 | 51.48 | 10,545,587 | +0.11(+0.21%) |
Dec 24, 2012 | 51.59 | 51.65 | 51.31 | 51.37 | 6,823,562 | -0.18(-0.36%) |
Dec 21, 2012 | 51.77 | 51.91 | 51.40 | 51.56 | 30,195,714 | -0.35(-0.68%) |
Dec 20, 2012 | 51.90 | 52.02 | 51.72 | 51.91 | 15,848,032 | +0.09(+0.17%) |
Dec 19, 2012 | 52.03 | 52.32 | 51.82 | 51.82 | 16,172,654 | -0.23(-0.45%) |
Dec 18, 2012 | 52.14 | 52.17 | 51.73 | 52.06 | 22,209,286 | +0.01(+0.01%) |
Dec 17, 2012 | 51.98 | 52.22 | 51.93 | 52.05 | 19,516,110 | +0.18(+0.35%) |
Dec 14, 2012 | 51.81 | 51.99 | 51.72 | 51.86 | 13,988,832 | -0.04(-0.08%) |
Dec 13, 2012 | 52.02 | 52.09 | 51.81 | 51.91 | 12,048,112 | -0.15(-0.30%) |
Dec 12, 2012 | 52.25 | 52.36 | 51.98 | 52.06 | 16,060,150 | -0.10(-0.20%) |
Dec 11, 2012 | 52.04 | 52.55 | 51.91 | 52.17 | 20,355,284 | +0.37(+0.71%) |
Dec 10, 2012 | 51.55 | 51.95 | 51.55 | 51.80 | 13,221,061 | +0.11(+0.21%) |
Dec 07, 2012 | 51.39 | 51.74 | 51.26 | 51.69 | 13,658,628 | +0.29(+0.57%) |
Dec 06, 2012 | 51.61 | 51.61 | 51.21 | 51.40 | 12,696,048 | +0.06(+0.11%) |
Dec 05, 2012 | 51.31 | 51.58 | 51.05 | 51.34 | 14,995,152 | +0.08(+0.16%) |
Dec 04, 2012 | 51.05 | 51.72 | 50.96 | 51.26 | 19,460,400 | +0.10(+0.19%) |
Nov 30, 2012 | 50.91 | 51.30 | 50.75 | 51.16 | 18,376,638 | +0.37(+0.74%) |
Nov 29, 2012 | 50.97 | 51.03 | 50.66 | 50.79 | 13,429,777 | -0.05(-0.10%) |
Nov 28, 2012 | 50.41 | 50.90 | 50.33 | 50.84 | 13,606,780 | +0.35(+0.70%) |
Nov 27, 2012 | 50.63 | 50.73 | 50.43 | 50.49 | 11,944,066 | -0.21(-0.41%) |
Nov 26, 2012 | 50.71 | 50.99 | 50.49 | 50.69 | 13,473,025 | -0.34(-0.68%) |
Nov 23, 2012 | 50.68 | 51.04 | 50.59 | 51.04 | 7,428,213 | +0.43(+0.84%) |
Nov 21, 2012 | 50.64 | 50.82 | 50.51 | 50.61 | 10,505,532 | -0.06(-0.11%) |
Nov 20, 2012 | 50.37 | 50.70 | 50.28 | 50.67 | 13,556,884 | +0.31(+0.61%) |
Nov 19, 2012 | 50.57 | 50.77 | 50.21 | 50.36 | 16,964,106 | +0.04(+0.09%) |
Nov 16, 2012 | 50.09 | 50.38 | 49.82 | 50.32 | 19,624,710 | +0.09(+0.17%) |
Nov 15, 2012 | 50.17 | 50.33 | 49.98 | 50.23 | 16,231,384 | -0.15(-0.29%) |
Nov 14, 2012 | 50.64 | 50.73 | 50.20 | 50.38 | 14,228,875 | -0.17(-0.35%) |
Nov 13, 2012 | 50.56 | 50.99 | 50.47 | 50.55 | 11,325,166 | -0.12(-0.24%) |
Nov 12, 2012 | 50.76 | 50.94 | 50.41 | 50.68 | 13,421,491 | -0.14(-0.27%) |
Nov 09, 2012 | 50.59 | 51.10 | 50.49 | 50.81 | 14,453,734 | +0.16(+0.32%) |
Nov 08, 2012 | 51.02 | 51.21 | 50.65 | 50.65 | 17,396,746 | -0.50(-0.98%) |
Nov 07, 2012 | 51.41 | 51.63 | 50.69 | 51.16 | 17,467,416 | -0.49(-0.94%) |
Nov 06, 2012 | 51.59 | 52.09 | 51.56 | 51.64 | 10,900,379 | +0.16(+0.31%) |
Nov 05, 2012 | 51.53 | 51.64 | 51.25 | 51.48 | 9,448,236 | -0.08(-0.16%) |
Nov 02, 2012 | 52.14 | 52.14 | 51.51 | 51.56 | 10,926,759 | -0.44(-0.84%) |