Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 57.84 | 58.09 | 57.54 | 57.83 | 1,428,456 | -0.20(-0.34%) |
Jan 30, 2013 | 58.13 | 58.27 | 57.78 | 58.03 | 1,051,794 | -0.10(-0.18%) |
Jan 29, 2013 | 57.40 | 58.26 | 57.33 | 58.13 | 1,200,245 | +0.72(+1.26%) |
Jan 28, 2013 | 57.10 | 57.49 | 57.01 | 57.41 | 1,137,062 | +0.22(+0.39%) |
Jan 25, 2013 | 57.24 | 57.38 | 56.82 | 57.19 | 1,126,357 | +0.27(+0.48%) |
Jan 24, 2013 | 57.00 | 57.36 | 56.87 | 56.91 | 1,004,824 | +0.04(+0.08%) |
Jan 23, 2013 | 56.80 | 56.95 | 56.65 | 56.87 | 688,882 | +0.01(+0.01%) |
Jan 22, 2013 | 56.61 | 56.86 | 56.58 | 56.86 | 730,735 | +0.19(+0.34%) |
Jan 18, 2013 | 56.47 | 56.71 | 56.01 | 56.67 | 1,134,992 | +0.43(+0.76%) |
Jan 17, 2013 | 55.94 | 56.31 | 55.75 | 56.24 | 896,514 | +0.51(+0.92%) |
Jan 16, 2013 | 55.94 | 56.10 | 55.72 | 55.73 | 1,046,586 | -0.30(-0.54%) |
Jan 15, 2013 | 56.31 | 56.31 | 55.91 | 56.03 | 923,554 | +0.01(+0.01%) |
Jan 14, 2013 | 55.45 | 56.15 | 55.28 | 56.02 | 3,633,674 | +0.67(+1.22%) |
Jan 11, 2013 | 55.20 | 55.35 | 54.90 | 55.35 | 3,073,529 | +0.15(+0.27%) |
Jan 10, 2013 | 54.81 | 55.20 | 54.64 | 55.20 | 3,494,255 | +0.48(+0.88%) |
Jan 09, 2013 | 54.71 | 54.92 | 54.58 | 54.72 | 727,845 | +0.14(+0.25%) |
Jan 08, 2013 | 54.42 | 54.60 | 54.27 | 54.58 | 786,534 | +0.16(+0.30%) |
Jan 07, 2013 | 54.59 | 54.70 | 54.25 | 54.42 | 982,122 | -0.22(-0.40%) |
Jan 04, 2013 | 54.18 | 54.64 | 54.06 | 54.64 | 1,229,509 | +0.60(+1.11%) |
Jan 03, 2013 | 54.13 | 54.29 | 53.88 | 54.04 | 1,063,972 | -0.15(-0.27%) |
Jan 02, 2013 | 53.92 | 54.19 | 53.76 | 54.19 | 1,519,231 | +0.68(+1.27%) |
Dec 31, 2012 | 53.05 | 53.55 | 52.80 | 53.51 | 981,541 | +0.37(+0.69%) |
Dec 28, 2012 | 53.30 | 53.73 | 53.11 | 53.14 | 842,922 | -0.31(-0.59%) |
Dec 27, 2012 | 53.49 | 53.66 | 53.14 | 53.46 | 976,385 | -0.01(-0.01%) |
Dec 26, 2012 | 53.87 | 54.03 | 53.35 | 53.46 | 755,152 | -0.39(-0.72%) |
Dec 24, 2012 | 54.11 | 54.15 | 53.79 | 53.85 | 637,773 | -0.29(-0.53%) |
Dec 21, 2012 | 55.03 | 55.12 | 54.12 | 54.14 | 2,347,954 | -0.97(-1.75%) |
Dec 20, 2012 | 55.30 | 55.55 | 54.88 | 55.10 | 857,120 | -0.12(-0.23%) |
Dec 19, 2012 | 56.01 | 56.01 | 55.21 | 55.23 | 1,261,016 | -0.70(-1.26%) |
Dec 18, 2012 | 55.35 | 55.98 | 55.10 | 55.93 | 1,940,620 | +0.64(+1.15%) |
Dec 17, 2012 | 55.13 | 55.60 | 55.03 | 55.29 | 903,367 | +0.15(+0.27%) |
Dec 14, 2012 | 55.02 | 55.63 | 54.91 | 55.15 | 747,491 | -0.09(-0.16%) |
Dec 13, 2012 | 55.58 | 55.77 | 55.19 | 55.23 | 917,632 | -0.17(-0.30%) |
Dec 12, 2012 | 55.77 | 55.77 | 55.27 | 55.40 | 756,036 | -0.23(-0.42%) |
Dec 11, 2012 | 55.72 | 55.88 | 55.45 | 55.64 | 701,785 | +0.10(+0.17%) |
Dec 10, 2012 | 55.72 | 55.78 | 55.30 | 55.54 | 870,162 | -0.24(-0.43%) |
Dec 07, 2012 | 55.45 | 55.86 | 55.36 | 55.78 | 805,374 | +0.35(+0.63%) |
Dec 06, 2012 | 55.25 | 55.45 | 55.09 | 55.43 | 622,754 | +0.12(+0.22%) |
Dec 05, 2012 | 55.22 | 55.42 | 54.98 | 55.31 | 756,956 | +0.08(+0.15%) |
Dec 04, 2012 | 55.61 | 55.85 | 54.96 | 55.23 | 1,440,338 | -0.61(-1.10%) |
Nov 30, 2012 | 55.12 | 55.92 | 54.67 | 55.84 | 5,089,578 | +0.75(+1.35%) |
Nov 29, 2012 | 55.07 | 55.19 | 54.79 | 55.09 | 1,182,854 | +0.12(+0.21%) |
Nov 28, 2012 | 54.54 | 55.00 | 54.42 | 54.98 | 952,625 | +0.40(+0.72%) |
Nov 27, 2012 | 54.48 | 54.82 | 54.30 | 54.58 | 1,363,377 | +0.10(+0.19%) |
Nov 26, 2012 | 54.27 | 54.75 | 54.18 | 54.48 | 958,956 | -0.12(-0.21%) |
Nov 23, 2012 | 54.49 | 54.61 | 54.27 | 54.60 | 621,473 | +0.23(+0.42%) |
Nov 21, 2012 | 54.48 | 54.60 | 54.11 | 54.37 | 848,024 | -0.04(-0.08%) |
Nov 20, 2012 | 54.23 | 54.49 | 53.99 | 54.41 | 930,396 | +0.22(+0.40%) |
Nov 19, 2012 | 54.47 | 54.79 | 53.92 | 54.19 | 2,035,695 | -0.14(-0.26%) |
Nov 16, 2012 | 53.43 | 54.33 | 53.21 | 54.33 | 2,125,998 | +1.18(+2.23%) |
Nov 15, 2012 | 53.17 | 53.51 | 53.05 | 53.15 | 1,156,326 | -0.09(-0.16%) |
Nov 14, 2012 | 53.74 | 54.12 | 53.15 | 53.24 | 848,701 | -0.50(-0.93%) |
Nov 13, 2012 | 53.29 | 54.03 | 53.28 | 53.73 | 1,095,052 | +0.31(+0.59%) |
Nov 12, 2012 | 53.26 | 53.64 | 53.10 | 53.42 | 921,452 | +0.19(+0.36%) |
Nov 09, 2012 | 53.12 | 53.63 | 53.03 | 53.23 | 805,228 | +0.11(+0.21%) |
Nov 08, 2012 | 53.41 | 53.61 | 53.06 | 53.12 | 947,678 | -0.35(-0.66%) |
Nov 07, 2012 | 53.58 | 53.80 | 53.07 | 53.47 | 1,509,247 | -0.28(-0.52%) |
Nov 06, 2012 | 53.38 | 53.89 | 53.32 | 53.75 | 960,272 | +0.42(+0.78%) |
Nov 05, 2012 | 53.49 | 53.84 | 53.02 | 53.33 | 1,105,090 | -0.10(-0.18%) |
Nov 02, 2012 | 53.49 | 53.78 | 53.26 | 53.43 | 1,771,192 | +0.19(+0.36%) |