Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 52.86 | 52.90 | 52.26 | 52.28 | 838,512 | -1.01(-1.89%) |
Jan 30, 2013 | 53.94 | 53.94 | 53.15 | 53.29 | 647,728 | -0.60(-1.11%) |
Jan 29, 2013 | 53.71 | 54.15 | 53.61 | 53.88 | 778,095 | +0.03(+0.05%) |
Jan 28, 2013 | 53.30 | 54.02 | 52.95 | 53.86 | 1,031,923 | +0.62(+1.17%) |
Jan 25, 2013 | 53.31 | 53.55 | 52.37 | 53.24 | 1,202,459 | +0.27(+0.52%) |
Jan 24, 2013 | 54.14 | 54.23 | 51.77 | 52.96 | 2,218,694 | -2.18(-3.96%) |
Jan 23, 2013 | 56.05 | 57.77 | 54.47 | 55.15 | 3,200,147 | +0.29(+0.53%) |
Jan 22, 2013 | 55.03 | 55.17 | 54.56 | 54.86 | 1,239,015 | -0.09(-0.17%) |
Jan 18, 2013 | 55.89 | 55.89 | 54.86 | 54.95 | 884,997 | -0.70(-1.26%) |
Jan 17, 2013 | 55.44 | 55.92 | 55.30 | 55.65 | 751,501 | +0.55(+1.01%) |
Jan 16, 2013 | 55.32 | 55.43 | 54.93 | 55.10 | 442,779 | -0.42(-0.75%) |
Jan 15, 2013 | 55.09 | 55.73 | 54.82 | 55.51 | 929,842 | +0.40(+0.73%) |
Jan 14, 2013 | 54.50 | 55.11 | 54.36 | 55.11 | 303,881 | +0.56(+1.03%) |
Jan 11, 2013 | 54.71 | 54.78 | 54.19 | 54.55 | 476,418 | -0.17(-0.31%) |
Jan 10, 2013 | 54.92 | 55.18 | 54.34 | 54.72 | 472,956 | +0.04(+0.08%) |
Jan 09, 2013 | 54.49 | 54.84 | 54.23 | 54.68 | 457,021 | +0.30(+0.55%) |
Jan 08, 2013 | 54.92 | 55.08 | 54.17 | 54.38 | 374,217 | -1.01(-1.82%) |
Jan 07, 2013 | 54.68 | 55.50 | 54.58 | 55.39 | 784,038 | +0.27(+0.50%) |
Jan 04, 2013 | 54.42 | 55.27 | 54.39 | 55.11 | 517,558 | +0.64(+1.17%) |
Jan 03, 2013 | 54.86 | 55.17 | 54.21 | 54.47 | 478,363 | -0.36(-0.65%) |
Jan 02, 2013 | 54.85 | 54.86 | 52.91 | 54.83 | 666,136 | +1.92(+3.63%) |
Dec 31, 2012 | 51.68 | 53.18 | 51.68 | 52.91 | 328,891 | +0.99(+1.90%) |
Dec 28, 2012 | 52.25 | 52.54 | 51.90 | 51.92 | 267,354 | -0.69(-1.31%) |
Dec 27, 2012 | 52.72 | 52.99 | 51.78 | 52.61 | 437,284 | +0.03(+0.05%) |
Dec 26, 2012 | 52.92 | 53.21 | 52.49 | 52.59 | 383,888 | -0.22(-0.42%) |
Dec 24, 2012 | 52.38 | 52.85 | 52.11 | 52.81 | 183,696 | +0.23(+0.44%) |
Dec 21, 2012 | 52.13 | 52.96 | 51.79 | 52.58 | 1,384,720 | -0.33(-0.63%) |
Dec 20, 2012 | 52.84 | 53.10 | 52.43 | 52.91 | 556,526 | +0.03(+0.05%) |
Dec 19, 2012 | 52.66 | 53.30 | 52.66 | 52.89 | 928,768 | +0.20(+0.37%) |
Dec 18, 2012 | 51.32 | 52.72 | 51.32 | 52.69 | 908,919 | +1.36(+2.66%) |
Dec 17, 2012 | 50.64 | 51.35 | 50.64 | 51.33 | 860,660 | +0.70(+1.38%) |
Dec 14, 2012 | 50.62 | 51.06 | 50.32 | 50.63 | 428,568 | +0.09(+0.17%) |
Dec 13, 2012 | 50.60 | 51.16 | 50.21 | 50.54 | 715,000 | -0.10(-0.20%) |
Dec 12, 2012 | 51.22 | 51.35 | 50.44 | 50.64 | 433,945 | -0.26(-0.52%) |
Dec 11, 2012 | 50.91 | 51.53 | 50.72 | 50.91 | 841,851 | +0.12(+0.23%) |
Dec 10, 2012 | 50.31 | 50.96 | 49.71 | 50.79 | 514,291 | +0.48(+0.95%) |
Dec 07, 2012 | 50.47 | 50.49 | 50.09 | 50.31 | 562,769 | +0.02(+0.03%) |
Dec 06, 2012 | 50.27 | 50.51 | 50.02 | 50.30 | 517,093 | +0.03(+0.07%) |
Dec 05, 2012 | 50.13 | 50.55 | 49.74 | 50.26 | 543,666 | +0.15(+0.31%) |
Dec 04, 2012 | 50.08 | 50.47 | 49.81 | 50.11 | 645,655 | -0.71(-1.39%) |
Nov 30, 2012 | 50.99 | 51.60 | 50.60 | 50.81 | 1,226,349 | -0.32(-0.63%) |
Nov 29, 2012 | 50.55 | 51.44 | 50.36 | 51.14 | 1,354,890 | +0.83(+1.66%) |
Nov 28, 2012 | 49.17 | 50.33 | 48.81 | 50.30 | 1,192,521 | +1.09(+2.21%) |
Nov 27, 2012 | 48.55 | 49.36 | 47.62 | 49.22 | 885,193 | +0.36(+0.73%) |
Nov 26, 2012 | 48.66 | 49.14 | 48.45 | 48.86 | 591,768 | -0.04(-0.09%) |
Nov 23, 2012 | 48.26 | 49.38 | 48.18 | 48.90 | 395,082 | +0.96(+2.00%) |
Nov 21, 2012 | 48.11 | 48.38 | 47.70 | 47.94 | 537,709 | +0.00(+0.00%) |
Nov 20, 2012 | 47.86 | 48.40 | 47.77 | 47.94 | 1,009,114 | +0.03(+0.05%) |
Nov 19, 2012 | 46.91 | 48.27 | 46.91 | 47.92 | 964,881 | +1.76(+3.81%) |
Nov 16, 2012 | 46.16 | 46.55 | 45.88 | 46.16 | 1,035,122 | +0.20(+0.43%) |
Nov 15, 2012 | 46.60 | 46.67 | 45.55 | 45.96 | 749,268 | -0.22(-0.48%) |
Nov 14, 2012 | 47.35 | 47.92 | 46.08 | 46.18 | 570,727 | -1.11(-2.35%) |
Nov 13, 2012 | 46.88 | 48.11 | 46.88 | 47.30 | 1,004,858 | +0.46(+0.98%) |
Nov 12, 2012 | 46.37 | 47.21 | 46.37 | 46.84 | 522,509 | +0.76(+1.66%) |
Nov 09, 2012 | 46.14 | 46.96 | 45.79 | 46.07 | 871,518 | -0.24(-0.51%) |
Nov 08, 2012 | 47.19 | 47.75 | 46.30 | 46.31 | 1,073,243 | -0.87(-1.84%) |
Nov 07, 2012 | 47.66 | 47.96 | 46.80 | 47.18 | 978,505 | -1.28(-2.65%) |
Nov 06, 2012 | 48.41 | 48.74 | 48.19 | 48.46 | 864,683 | +0.18(+0.37%) |
Nov 05, 2012 | 47.58 | 48.33 | 47.58 | 48.28 | 810,536 | +0.49(+1.03%) |
Nov 02, 2012 | 48.54 | 48.60 | 47.41 | 47.79 | 848,833 | -0.48(-0.99%) |