Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 54.98 | 55.12 | 54.50 | 55.12 | 57,628 | -0.16(-0.29%) |
Jan 30, 2013 | 54.83 | 55.31 | 54.73 | 55.28 | 121,439 | +0.96(+1.77%) |
Jan 29, 2013 | 54.48 | 54.63 | 54.28 | 54.32 | 29,871 | -0.03(-0.06%) |
Jan 28, 2013 | 53.83 | 54.36 | 53.79 | 54.35 | 54,092 | +0.42(+0.78%) |
Jan 25, 2013 | 53.72 | 54.24 | 53.63 | 53.93 | 34,835 | +0.14(+0.26%) |
Jan 24, 2013 | 53.42 | 53.82 | 53.24 | 53.79 | 56,943 | -0.16(-0.30%) |
Jan 23, 2013 | 54.18 | 54.54 | 53.71 | 53.95 | 47,780 | -0.47(-0.86%) |
Jan 22, 2013 | 54.73 | 54.82 | 54.27 | 54.42 | 66,865 | +0.16(+0.29%) |
Jan 18, 2013 | 54.12 | 54.32 | 53.90 | 54.26 | 90,278 | +0.22(+0.41%) |
Jan 17, 2013 | 54.25 | 54.39 | 53.88 | 54.04 | 60,369 | -0.55(-1.02%) |
Jan 16, 2013 | 54.41 | 54.60 | 53.93 | 54.59 | 102,561 | +0.52(+0.95%) |
Jan 15, 2013 | 53.75 | 54.33 | 53.74 | 54.08 | 152,420 | +0.38(+0.71%) |
Jan 14, 2013 | 53.26 | 53.70 | 53.13 | 53.70 | 100,952 | +1.24(+2.36%) |
Jan 11, 2013 | 51.69 | 53.03 | 51.08 | 52.46 | 120,811 | +0.57(+1.10%) |
Jan 10, 2013 | 52.07 | 52.29 | 51.81 | 51.89 | 48,602 | -0.04(-0.08%) |
Jan 09, 2013 | 52.06 | 52.15 | 51.73 | 51.93 | 24,755 | +0.08(+0.15%) |
Jan 08, 2013 | 51.92 | 52.07 | 51.79 | 51.85 | 48,615 | +0.02(+0.04%) |
Jan 07, 2013 | 51.72 | 51.98 | 51.34 | 51.83 | 49,889 | +0.39(+0.76%) |
Jan 04, 2013 | 51.74 | 51.84 | 51.10 | 51.44 | 56,658 | -0.49(-0.94%) |
Jan 03, 2013 | 51.62 | 52.14 | 51.58 | 51.93 | 89,221 | -0.15(-0.29%) |
Jan 02, 2013 | 53.51 | 53.51 | 51.94 | 52.08 | 101,693 | -0.85(-1.61%) |
Dec 31, 2012 | 52.52 | 53.10 | 52.41 | 52.93 | 24,751 | -0.00(-0.00%) |
Dec 28, 2012 | 52.87 | 52.99 | 52.55 | 52.93 | 27,203 | +0.24(+0.46%) |
Dec 27, 2012 | 52.85 | 52.91 | 52.56 | 52.69 | 21,012 | -0.20(-0.38%) |
Dec 26, 2012 | 53.97 | 53.97 | 52.83 | 52.89 | 32,447 | -0.83(-1.55%) |
Dec 24, 2012 | 53.72 | 53.72 | 53.59 | 53.72 | 4,187 | +0.06(+0.11%) |
Dec 21, 2012 | 53.48 | 53.71 | 53.38 | 53.66 | 36,266 | +0.61(+1.15%) |
Dec 20, 2012 | 52.88 | 53.27 | 52.76 | 53.05 | 89,032 | -0.90(-1.67%) |
Dec 19, 2012 | 55.03 | 55.22 | 53.80 | 53.95 | 57,795 | -1.06(-1.93%) |
Dec 18, 2012 | 54.72 | 55.18 | 54.72 | 55.01 | 95,861 | -0.34(-0.61%) |
Dec 17, 2012 | 55.77 | 55.87 | 55.28 | 55.35 | 24,427 | -0.30(-0.54%) |
Dec 14, 2012 | 55.35 | 55.76 | 55.34 | 55.65 | 30,283 | +0.64(+1.16%) |
Dec 13, 2012 | 55.43 | 55.50 | 54.77 | 55.01 | 53,084 | -0.15(-0.27%) |
Dec 12, 2012 | 55.38 | 55.47 | 54.97 | 55.16 | 39,478 | -0.41(-0.74%) |
Dec 11, 2012 | 55.80 | 56.03 | 55.20 | 55.57 | 115,147 | -0.60(-1.07%) |
Dec 10, 2012 | 56.13 | 56.19 | 55.82 | 56.17 | 15,269 | -0.36(-0.64%) |
Dec 07, 2012 | 56.94 | 56.96 | 56.45 | 56.53 | 26,851 | -0.80(-1.40%) |
Dec 06, 2012 | 57.26 | 57.33 | 56.79 | 57.33 | 49,960 | +0.14(+0.24%) |
Dec 05, 2012 | 56.67 | 57.22 | 56.67 | 57.19 | 21,710 | +0.65(+1.15%) |
Dec 04, 2012 | 56.76 | 56.76 | 56.19 | 56.54 | 13,445 | -0.07(-0.12%) |
Nov 30, 2012 | 56.80 | 56.97 | 56.32 | 56.61 | 27,164 | -0.72(-1.26%) |
Nov 29, 2012 | 57.59 | 57.66 | 57.05 | 57.33 | 20,365 | -0.21(-0.36%) |
Nov 28, 2012 | 57.15 | 57.72 | 57.04 | 57.54 | 105,916 | +0.05(+0.09%) |
Nov 27, 2012 | 56.67 | 57.52 | 56.64 | 57.49 | 26,514 | +1.16(+2.06%) |
Nov 26, 2012 | 56.50 | 56.61 | 56.19 | 56.33 | 63,713 | +0.33(+0.59%) |
Nov 23, 2012 | 55.95 | 56.39 | 55.89 | 56.00 | 13,088 | +0.23(+0.41%) |
Nov 21, 2012 | 56.05 | 56.10 | 55.68 | 55.77 | 8,273 | -0.08(-0.14%) |
Nov 20, 2012 | 55.19 | 56.11 | 55.15 | 55.85 | 29,469 | +0.36(+0.65%) |
Nov 19, 2012 | 55.29 | 55.68 | 55.29 | 55.49 | 30,052 | +0.60(+1.09%) |
Nov 16, 2012 | 54.79 | 54.99 | 54.27 | 54.89 | 44,824 | -0.21(-0.38%) |
Nov 15, 2012 | 55.54 | 55.69 | 55.10 | 55.10 | 31,385 | -0.49(-0.88%) |
Nov 14, 2012 | 55.70 | 55.79 | 55.53 | 55.59 | 10,187 | +0.21(+0.38%) |
Nov 13, 2012 | 55.50 | 55.65 | 54.75 | 55.38 | 60,420 | +0.05(+0.09%) |
Nov 12, 2012 | 56.56 | 56.56 | 55.25 | 55.33 | 82,656 | -1.82(-3.18%) |
Nov 09, 2012 | 57.62 | 58.19 | 57.14 | 57.15 | 34,753 | -1.04(-1.79%) |
Nov 08, 2012 | 58.16 | 58.52 | 58.04 | 58.19 | 17,771 | +0.01(+0.02%) |
Nov 07, 2012 | 57.82 | 58.58 | 57.51 | 58.18 | 32,799 | +0.22(+0.38%) |
Nov 06, 2012 | 57.84 | 58.05 | 57.81 | 57.96 | 10,361 | +0.51(+0.89%) |
Nov 05, 2012 | 57.97 | 57.99 | 57.42 | 57.45 | 10,943 | -0.47(-0.81%) |
Nov 02, 2012 | 58.39 | 58.39 | 57.83 | 57.92 | 13,275 | -0.81(-1.38%) |