Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 55.91 | 56.67 | 55.56 | 55.59 | 13,554,317 | -1.36(-2.39%) |
Jan 30, 2013 | 57.45 | 57.61 | 56.93 | 56.95 | 5,530,404 | -0.69(-1.19%) |
Jan 29, 2013 | 57.79 | 57.84 | 57.52 | 57.64 | 5,737,064 | -0.21(-0.36%) |
Jan 28, 2013 | 57.93 | 58.02 | 57.39 | 57.85 | 4,400,009 | +0.04(+0.07%) |
Jan 25, 2013 | 57.77 | 58.03 | 57.38 | 57.81 | 6,007,006 | +0.22(+0.38%) |
Jan 24, 2013 | 56.76 | 57.84 | 56.65 | 57.59 | 9,177,097 | +1.26(+2.24%) |
Jan 23, 2013 | 56.34 | 56.71 | 56.24 | 56.33 | 4,320,862 | -0.24(-0.42%) |
Jan 22, 2013 | 56.05 | 56.57 | 56.02 | 56.57 | 4,720,846 | +0.30(+0.54%) |
Jan 18, 2013 | 56.05 | 56.31 | 55.61 | 56.27 | 8,347,189 | +0.32(+0.58%) |
Jan 17, 2013 | 55.96 | 56.12 | 55.81 | 55.94 | 4,388,539 | +0.09(+0.16%) |
Jan 16, 2013 | 55.42 | 55.89 | 55.39 | 55.85 | 4,305,407 | +0.23(+0.42%) |
Jan 15, 2013 | 55.21 | 55.67 | 55.20 | 55.62 | 5,080,587 | +0.06(+0.11%) |
Jan 14, 2013 | 55.15 | 55.96 | 55.07 | 55.56 | 10,348,094 | +0.93(+1.69%) |
Jan 11, 2013 | 54.94 | 54.99 | 54.53 | 54.63 | 3,315,199 | -0.20(-0.36%) |
Jan 10, 2013 | 54.10 | 54.84 | 53.99 | 54.83 | 6,792,836 | +0.84(+1.56%) |
Jan 09, 2013 | 53.50 | 54.06 | 53.46 | 53.99 | 4,455,503 | +0.60(+1.13%) |
Jan 08, 2013 | 53.40 | 53.59 | 53.15 | 53.38 | 3,787,219 | -0.15(-0.28%) |
Jan 07, 2013 | 53.60 | 53.77 | 53.44 | 53.53 | 4,215,838 | -0.15(-0.29%) |
Jan 04, 2013 | 53.64 | 53.96 | 53.57 | 53.69 | 3,753,958 | +0.13(+0.25%) |
Jan 03, 2013 | 53.46 | 53.65 | 53.27 | 53.55 | 6,460,468 | +0.05(+0.09%) |
Jan 02, 2013 | 53.14 | 53.50 | 51.69 | 53.50 | 6,861,928 | +1.81(+3.50%) |
Dec 31, 2012 | 51.04 | 51.76 | 50.89 | 51.69 | 6,695,890 | +0.63(+1.24%) |
Dec 28, 2012 | 51.57 | 51.85 | 51.05 | 51.06 | 3,707,486 | -0.76(-1.46%) |
Dec 27, 2012 | 52.00 | 52.10 | 51.32 | 51.82 | 4,785,293 | -0.25(-0.47%) |
Dec 26, 2012 | 52.34 | 52.47 | 51.92 | 52.07 | 2,734,152 | -0.27(-0.51%) |
Dec 24, 2012 | 52.40 | 52.54 | 52.16 | 52.33 | 2,069,992 | -0.14(-0.27%) |
Dec 21, 2012 | 52.30 | 52.62 | 52.08 | 52.47 | 7,943,088 | -0.20(-0.39%) |
Dec 20, 2012 | 52.86 | 52.98 | 52.33 | 52.68 | 5,179,785 | -0.34(-0.64%) |
Dec 19, 2012 | 52.81 | 53.43 | 52.66 | 53.01 | 8,820,688 | +0.39(+0.75%) |
Dec 18, 2012 | 51.40 | 52.63 | 51.18 | 52.62 | 9,109,768 | +1.18(+2.30%) |
Dec 17, 2012 | 51.29 | 51.46 | 51.15 | 51.43 | 4,208,167 | +0.36(+0.70%) |
Dec 14, 2012 | 51.35 | 51.57 | 50.99 | 51.08 | 4,100,213 | -0.35(-0.68%) |
Dec 13, 2012 | 51.53 | 51.77 | 51.20 | 51.43 | 3,927,489 | -0.06(-0.11%) |
Dec 12, 2012 | 51.79 | 51.92 | 51.41 | 51.48 | 3,921,441 | -0.23(-0.45%) |
Dec 11, 2012 | 51.69 | 52.07 | 51.42 | 51.72 | 4,310,200 | +0.06(+0.11%) |
Dec 10, 2012 | 51.27 | 51.85 | 51.25 | 51.66 | 4,304,803 | +0.36(+0.70%) |
Dec 07, 2012 | 51.25 | 51.52 | 51.01 | 51.30 | 5,845,012 | +0.17(+0.33%) |
Dec 06, 2012 | 51.71 | 51.76 | 50.93 | 51.13 | 6,089,089 | -0.40(-0.78%) |
Dec 05, 2012 | 51.29 | 51.66 | 50.96 | 51.53 | 4,587,006 | +0.32(+0.63%) |
Dec 04, 2012 | 50.67 | 51.44 | 50.45 | 51.21 | 5,466,634 | -0.05(-0.10%) |
Nov 30, 2012 | 51.50 | 51.53 | 50.96 | 51.26 | 5,023,213 | -0.32(-0.61%) |
Nov 29, 2012 | 51.18 | 51.76 | 51.16 | 51.57 | 6,345,599 | +0.60(+1.17%) |
Nov 28, 2012 | 50.49 | 51.00 | 50.31 | 50.98 | 3,598,688 | +0.39(+0.76%) |
Nov 27, 2012 | 50.95 | 51.08 | 50.56 | 50.59 | 3,360,043 | -0.29(-0.58%) |
Nov 26, 2012 | 50.36 | 50.91 | 50.36 | 50.89 | 4,897,909 | +0.42(+0.83%) |
Nov 23, 2012 | 50.14 | 50.54 | 50.05 | 50.47 | 2,274,221 | +0.41(+0.81%) |
Nov 21, 2012 | 50.10 | 50.26 | 49.94 | 50.06 | 3,076,592 | +0.04(+0.08%) |
Nov 20, 2012 | 49.97 | 50.12 | 49.72 | 50.02 | 4,601,644 | -0.07(-0.14%) |
Nov 19, 2012 | 49.57 | 50.09 | 49.31 | 50.09 | 5,884,975 | +1.00(+2.03%) |
Nov 16, 2012 | 49.67 | 49.67 | 48.88 | 49.09 | 6,576,003 | -0.22(-0.44%) |
Nov 15, 2012 | 49.08 | 49.35 | 48.77 | 49.31 | 5,951,115 | +0.42(+0.86%) |
Nov 14, 2012 | 49.95 | 50.18 | 48.73 | 48.89 | 5,805,189 | -1.09(-2.17%) |
Nov 13, 2012 | 50.00 | 50.55 | 49.95 | 49.97 | 3,155,176 | -0.31(-0.61%) |
Nov 12, 2012 | 50.24 | 50.51 | 49.98 | 50.28 | 2,638,916 | +0.03(+0.07%) |
Nov 09, 2012 | 50.25 | 50.68 | 50.03 | 50.25 | 5,187,079 | -0.24(-0.47%) |
Nov 08, 2012 | 50.46 | 51.05 | 50.42 | 50.48 | 5,313,283 | -0.29(-0.57%) |
Nov 07, 2012 | 51.34 | 51.34 | 50.28 | 50.77 | 5,559,347 | -0.39(-0.77%) |
Nov 06, 2012 | 51.23 | 51.59 | 50.91 | 51.16 | 5,510,771 | +0.08(+0.16%) |
Nov 05, 2012 | 51.15 | 51.20 | 50.93 | 51.08 | 4,763,438 | -0.02(-0.04%) |
Nov 02, 2012 | 51.62 | 51.81 | 51.04 | 51.10 | 4,542,074 | -0.29(-0.57%) |