Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 61.28 | 61.44 | 60.91 | 61.20 | 6,184,919 | -0.15(-0.25%) |
Jan 30, 2013 | 61.96 | 62.05 | 61.28 | 61.35 | 4,640,508 | -0.61(-0.99%) |
Jan 29, 2013 | 61.06 | 62.00 | 60.90 | 61.97 | 5,801,266 | +0.71(+1.15%) |
Jan 28, 2013 | 61.46 | 61.46 | 61.03 | 61.26 | 4,871,421 | +0.04(+0.06%) |
Jan 25, 2013 | 60.74 | 61.39 | 60.61 | 61.22 | 6,963,090 | +0.56(+0.92%) |
Jan 24, 2013 | 60.49 | 60.75 | 60.13 | 60.66 | 6,270,232 | +0.11(+0.18%) |
Jan 23, 2013 | 60.24 | 60.68 | 60.14 | 60.55 | 5,880,829 | +0.10(+0.16%) |
Jan 22, 2013 | 59.88 | 60.46 | 59.71 | 60.46 | 5,282,513 | +0.36(+0.60%) |
Jan 18, 2013 | 59.90 | 60.13 | 59.67 | 60.10 | 5,242,665 | +0.40(+0.67%) |
Jan 17, 2013 | 59.52 | 59.95 | 59.35 | 59.69 | 4,607,613 | +0.29(+0.49%) |
Jan 16, 2013 | 59.04 | 59.46 | 58.99 | 59.40 | 3,437,539 | +0.19(+0.32%) |
Jan 15, 2013 | 58.93 | 59.28 | 58.78 | 59.21 | 3,460,804 | +0.13(+0.22%) |
Jan 14, 2013 | 58.67 | 59.27 | 58.49 | 59.09 | 4,259,391 | +0.49(+0.83%) |
Jan 11, 2013 | 58.33 | 58.83 | 57.95 | 58.60 | 4,803,998 | -0.37(-0.63%) |
Jan 10, 2013 | 58.86 | 59.03 | 58.63 | 58.97 | 4,272,685 | +0.29(+0.50%) |
Jan 09, 2013 | 58.35 | 58.88 | 58.25 | 58.68 | 3,876,948 | +0.55(+0.95%) |
Jan 08, 2013 | 57.92 | 58.28 | 57.88 | 58.12 | 4,365,279 | +0.01(+0.01%) |
Jan 07, 2013 | 57.83 | 58.26 | 57.67 | 58.12 | 4,511,408 | +0.07(+0.13%) |
Jan 04, 2013 | 57.69 | 58.11 | 57.54 | 58.05 | 4,444,333 | +0.43(+0.74%) |
Jan 03, 2013 | 57.42 | 57.78 | 57.29 | 57.62 | 4,443,607 | -0.07(-0.12%) |
Jan 02, 2013 | 57.65 | 57.69 | 56.51 | 57.69 | 5,268,668 | +1.17(+2.08%) |
Dec 31, 2012 | 55.72 | 56.55 | 55.63 | 56.51 | 4,227,980 | +0.65(+1.17%) |
Dec 28, 2012 | 55.98 | 56.48 | 55.76 | 55.86 | 3,084,391 | -0.52(-0.93%) |
Dec 27, 2012 | 56.67 | 56.71 | 55.79 | 56.38 | 3,878,889 | -0.26(-0.46%) |
Dec 26, 2012 | 56.82 | 57.05 | 56.45 | 56.65 | 2,534,929 | -0.07(-0.13%) |
Dec 24, 2012 | 56.42 | 57.04 | 56.41 | 56.72 | 1,566,375 | +0.05(+0.10%) |
Dec 21, 2012 | 56.47 | 57.00 | 55.96 | 56.66 | 9,824,485 | -0.63(-1.09%) |
Dec 20, 2012 | 56.82 | 57.30 | 56.73 | 57.29 | 5,405,357 | +0.68(+1.19%) |
Dec 19, 2012 | 57.16 | 57.20 | 56.58 | 56.62 | 5,347,648 | -0.51(-0.88%) |
Dec 18, 2012 | 56.68 | 57.21 | 56.60 | 57.12 | 4,600,441 | +0.50(+0.88%) |
Dec 17, 2012 | 56.23 | 56.67 | 56.07 | 56.62 | 4,519,442 | +0.46(+0.81%) |
Dec 14, 2012 | 55.99 | 56.35 | 55.99 | 56.16 | 4,450,813 | -0.13(-0.24%) |
Dec 13, 2012 | 56.57 | 56.88 | 56.09 | 56.30 | 4,306,983 | -0.38(-0.67%) |
Dec 12, 2012 | 57.04 | 57.21 | 56.31 | 56.68 | 6,678,701 | -0.34(-0.60%) |
Dec 11, 2012 | 56.39 | 57.15 | 56.30 | 57.02 | 6,279,400 | +1.10(+1.97%) |
Dec 10, 2012 | 55.61 | 56.29 | 55.60 | 55.92 | 4,678,799 | +0.22(+0.39%) |
Dec 07, 2012 | 55.53 | 55.79 | 55.19 | 55.70 | 4,068,728 | +0.34(+0.62%) |
Dec 06, 2012 | 55.26 | 55.44 | 54.97 | 55.36 | 3,331,431 | +0.12(+0.21%) |
Dec 05, 2012 | 54.96 | 55.51 | 54.53 | 55.24 | 4,923,370 | +0.39(+0.71%) |
Dec 04, 2012 | 54.97 | 55.20 | 54.78 | 54.85 | 3,236,269 | -0.51(-0.91%) |
Nov 30, 2012 | 55.19 | 55.50 | 55.08 | 55.36 | 3,755,161 | +0.18(+0.33%) |
Nov 29, 2012 | 55.60 | 55.98 | 55.09 | 55.17 | 3,883,989 | -0.17(-0.31%) |
Nov 28, 2012 | 54.84 | 55.39 | 54.46 | 55.34 | 3,986,255 | +0.38(+0.69%) |
Nov 27, 2012 | 54.89 | 55.36 | 54.85 | 54.97 | 4,114,330 | +0.13(+0.24%) |
Nov 26, 2012 | 54.50 | 54.93 | 54.50 | 54.83 | 3,139,280 | -0.12(-0.21%) |
Nov 23, 2012 | 54.34 | 54.98 | 54.26 | 54.95 | 1,809,131 | +0.82(+1.51%) |
Nov 21, 2012 | 54.22 | 54.26 | 53.96 | 54.13 | 3,304,464 | -0.05(-0.09%) |
Nov 20, 2012 | 54.22 | 54.58 | 53.80 | 54.18 | 3,343,611 | -0.03(-0.06%) |
Nov 19, 2012 | 54.02 | 54.29 | 53.73 | 54.22 | 4,441,737 | +0.65(+1.21%) |
Nov 16, 2012 | 53.34 | 54.10 | 53.11 | 53.57 | 8,652,186 | +0.29(+0.55%) |
Nov 15, 2012 | 52.50 | 53.44 | 52.50 | 53.28 | 5,438,222 | +0.43(+0.81%) |
Nov 14, 2012 | 53.97 | 54.10 | 52.70 | 52.85 | 4,762,711 | -1.07(-1.99%) |
Nov 13, 2012 | 53.63 | 54.59 | 53.48 | 53.92 | 4,933,064 | -0.06(-0.11%) |
Nov 12, 2012 | 53.85 | 54.28 | 53.57 | 53.98 | 3,667,711 | +0.22(+0.42%) |
Nov 09, 2012 | 53.63 | 54.21 | 53.33 | 53.76 | 5,247,752 | +0.16(+0.29%) |
Nov 08, 2012 | 53.94 | 54.37 | 53.54 | 53.60 | 4,966,308 | -0.50(-0.93%) |
Nov 07, 2012 | 54.68 | 54.68 | 53.69 | 54.10 | 7,588,274 | -0.90(-1.63%) |
Nov 06, 2012 | 54.46 | 55.22 | 54.40 | 55.00 | 4,635,903 | +0.76(+1.41%) |
Nov 05, 2012 | 53.31 | 54.38 | 53.31 | 54.23 | 3,944,798 | +0.38(+0.71%) |
Nov 02, 2012 | 54.24 | 54.46 | 53.74 | 53.85 | 5,044,165 | -0.17(-0.31%) |