Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 55.90 | 56.66 | 55.55 | 55.58 | 13,557,424 | -1.36(-2.39%) |
Jan 30, 2013 | 57.44 | 57.60 | 56.92 | 56.94 | 5,531,672 | -0.69(-1.19%) |
Jan 29, 2013 | 57.77 | 57.83 | 57.51 | 57.63 | 5,738,379 | -0.21(-0.36%) |
Jan 28, 2013 | 57.91 | 58.00 | 57.38 | 57.84 | 4,401,018 | +0.04(+0.07%) |
Jan 25, 2013 | 57.75 | 58.01 | 57.37 | 57.79 | 6,008,383 | +0.22(+0.38%) |
Jan 24, 2013 | 56.75 | 57.82 | 56.64 | 57.58 | 9,179,201 | +1.26(+2.24%) |
Jan 23, 2013 | 56.33 | 56.69 | 56.23 | 56.32 | 4,321,852 | -0.24(-0.42%) |
Jan 22, 2013 | 56.04 | 56.55 | 56.01 | 56.55 | 4,721,929 | +0.30(+0.54%) |
Jan 18, 2013 | 56.04 | 56.29 | 55.59 | 56.25 | 8,349,102 | +0.32(+0.58%) |
Jan 17, 2013 | 55.94 | 56.11 | 55.80 | 55.93 | 4,389,545 | +0.09(+0.16%) |
Jan 16, 2013 | 55.41 | 55.87 | 55.38 | 55.84 | 4,306,394 | +0.23(+0.42%) |
Jan 15, 2013 | 55.19 | 55.66 | 55.19 | 55.61 | 5,081,752 | +0.06(+0.11%) |
Jan 14, 2013 | 55.14 | 55.95 | 55.05 | 55.54 | 10,350,466 | +0.93(+1.69%) |
Jan 11, 2013 | 54.93 | 54.98 | 54.51 | 54.62 | 3,315,959 | -0.20(-0.36%) |
Jan 10, 2013 | 54.09 | 54.83 | 53.97 | 54.82 | 6,794,393 | +0.84(+1.56%) |
Jan 09, 2013 | 53.48 | 54.04 | 53.45 | 53.97 | 4,456,524 | +0.60(+1.13%) |
Jan 08, 2013 | 53.39 | 53.57 | 53.14 | 53.37 | 3,788,087 | -0.15(-0.28%) |
Jan 07, 2013 | 53.59 | 53.76 | 53.43 | 53.52 | 4,216,804 | -0.15(-0.29%) |
Jan 04, 2013 | 53.63 | 53.94 | 53.56 | 53.67 | 3,754,819 | +0.13(+0.25%) |
Jan 03, 2013 | 53.45 | 53.64 | 53.26 | 53.54 | 6,461,950 | +0.05(+0.09%) |
Jan 02, 2013 | 53.13 | 53.49 | 51.68 | 53.49 | 6,863,501 | +1.81(+3.50%) |
Dec 31, 2012 | 51.03 | 51.75 | 50.88 | 51.68 | 6,697,425 | +0.63(+1.24%) |
Dec 28, 2012 | 51.56 | 51.84 | 51.04 | 51.05 | 3,708,336 | -0.76(-1.46%) |
Dec 27, 2012 | 51.98 | 52.09 | 51.31 | 51.81 | 4,786,390 | -0.25(-0.47%) |
Dec 26, 2012 | 52.33 | 52.46 | 51.91 | 52.05 | 2,734,779 | -0.27(-0.51%) |
Dec 24, 2012 | 52.39 | 52.52 | 52.14 | 52.32 | 2,070,467 | -0.14(-0.27%) |
Dec 21, 2012 | 52.29 | 52.61 | 52.07 | 52.46 | 7,944,909 | -0.20(-0.39%) |
Dec 20, 2012 | 52.85 | 52.96 | 52.32 | 52.66 | 5,180,972 | -0.34(-0.64%) |
Dec 19, 2012 | 52.80 | 53.41 | 52.65 | 53.00 | 8,822,710 | +0.39(+0.75%) |
Dec 18, 2012 | 51.39 | 52.61 | 51.17 | 52.61 | 9,111,856 | +1.18(+2.30%) |
Dec 17, 2012 | 51.28 | 51.45 | 51.14 | 51.42 | 4,209,132 | +0.36(+0.70%) |
Dec 14, 2012 | 51.34 | 51.56 | 50.97 | 51.07 | 4,101,153 | -0.35(-0.68%) |
Dec 13, 2012 | 51.52 | 51.76 | 51.18 | 51.42 | 3,928,390 | -0.06(-0.11%) |
Dec 12, 2012 | 51.78 | 51.91 | 51.40 | 51.47 | 3,922,340 | -0.23(-0.45%) |
Dec 11, 2012 | 51.68 | 52.05 | 51.41 | 51.70 | 4,311,189 | +0.06(+0.11%) |
Dec 10, 2012 | 51.25 | 51.84 | 51.23 | 51.65 | 4,305,790 | +0.36(+0.70%) |
Dec 07, 2012 | 51.23 | 51.51 | 51.00 | 51.29 | 5,846,352 | +0.17(+0.33%) |
Dec 06, 2012 | 51.70 | 51.75 | 50.92 | 51.12 | 6,090,485 | -0.40(-0.78%) |
Dec 05, 2012 | 51.28 | 51.64 | 50.95 | 51.52 | 4,588,057 | +0.32(+0.63%) |
Dec 04, 2012 | 50.66 | 51.43 | 50.44 | 51.20 | 5,467,887 | -0.05(-0.10%) |
Nov 30, 2012 | 51.49 | 51.52 | 50.95 | 51.25 | 5,024,365 | -0.32(-0.61%) |
Nov 29, 2012 | 51.17 | 51.75 | 51.15 | 51.56 | 6,347,053 | +0.60(+1.17%) |
Nov 28, 2012 | 50.48 | 50.99 | 50.30 | 50.97 | 3,599,513 | +0.39(+0.76%) |
Nov 27, 2012 | 50.94 | 51.07 | 50.55 | 50.58 | 3,360,813 | -0.29(-0.58%) |
Nov 26, 2012 | 50.35 | 50.90 | 50.35 | 50.88 | 4,899,032 | +0.42(+0.83%) |
Nov 23, 2012 | 50.13 | 50.53 | 50.03 | 50.46 | 2,274,743 | +0.41(+0.81%) |
Nov 21, 2012 | 50.09 | 50.25 | 49.93 | 50.05 | 3,077,298 | +0.04(+0.08%) |
Nov 20, 2012 | 49.96 | 50.10 | 49.71 | 50.01 | 4,602,698 | -0.07(-0.14%) |
Nov 19, 2012 | 49.56 | 50.08 | 49.30 | 50.08 | 5,886,324 | +1.00(+2.03%) |
Nov 16, 2012 | 49.66 | 49.66 | 48.87 | 49.08 | 6,577,510 | -0.22(-0.44%) |
Nov 15, 2012 | 49.07 | 49.34 | 48.76 | 49.30 | 5,952,480 | +0.42(+0.86%) |
Nov 14, 2012 | 49.94 | 50.17 | 48.72 | 48.88 | 5,806,520 | -1.09(-2.17%) |
Nov 13, 2012 | 49.99 | 50.54 | 49.94 | 49.96 | 3,155,899 | -0.31(-0.61%) |
Nov 12, 2012 | 50.23 | 50.50 | 49.97 | 50.27 | 2,639,521 | +0.03(+0.07%) |
Nov 09, 2012 | 50.24 | 50.67 | 50.02 | 50.23 | 5,188,268 | -0.24(-0.47%) |
Nov 08, 2012 | 50.45 | 51.03 | 50.41 | 50.47 | 5,314,501 | -0.29(-0.57%) |
Nov 07, 2012 | 51.33 | 51.33 | 50.27 | 50.76 | 5,560,622 | -0.39(-0.77%) |
Nov 06, 2012 | 51.22 | 51.58 | 50.89 | 51.15 | 5,512,034 | +0.08(+0.16%) |
Nov 05, 2012 | 51.14 | 51.18 | 50.92 | 51.07 | 4,764,530 | -0.02(-0.04%) |
Nov 02, 2012 | 51.61 | 51.80 | 51.03 | 51.09 | 4,543,116 | -0.29(-0.57%) |