Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 54.82 | 55.01 | 54.41 | 54.58 | 4,515,939 | -0.39(-0.71%) |
Jan 30, 2013 | 55.65 | 56.26 | 54.87 | 54.97 | 5,071,927 | -0.66(-1.19%) |
Jan 29, 2013 | 54.56 | 55.76 | 54.45 | 55.63 | 5,699,077 | +1.08(+1.97%) |
Jan 28, 2013 | 55.03 | 55.03 | 54.15 | 54.56 | 3,752,061 | -0.27(-0.50%) |
Jan 25, 2013 | 54.41 | 55.05 | 54.41 | 54.83 | 5,194,849 | +0.59(+1.09%) |
Jan 24, 2013 | 53.53 | 54.58 | 53.51 | 54.24 | 5,287,133 | +0.77(+1.44%) |
Jan 23, 2013 | 53.72 | 54.05 | 53.40 | 53.47 | 3,483,344 | -0.34(-0.63%) |
Jan 22, 2013 | 53.29 | 53.82 | 52.72 | 53.81 | 4,181,028 | +0.50(+0.93%) |
Jan 18, 2013 | 52.99 | 53.43 | 52.94 | 53.31 | 4,586,241 | +0.33(+0.61%) |
Jan 17, 2013 | 52.75 | 53.13 | 52.39 | 52.99 | 3,320,835 | +0.54(+1.03%) |
Jan 16, 2013 | 52.03 | 52.54 | 51.87 | 52.45 | 3,245,803 | +0.28(+0.53%) |
Jan 15, 2013 | 51.78 | 52.19 | 51.48 | 52.17 | 2,968,655 | +0.05(+0.09%) |
Jan 14, 2013 | 52.14 | 52.48 | 51.86 | 52.12 | 2,232,469 | -0.16(-0.30%) |
Jan 11, 2013 | 52.30 | 52.43 | 51.88 | 52.28 | 2,993,400 | -0.09(-0.17%) |
Jan 10, 2013 | 52.04 | 52.37 | 51.70 | 52.37 | 3,490,208 | +0.72(+1.39%) |
Jan 09, 2013 | 52.19 | 52.24 | 51.42 | 51.65 | 3,906,595 | -0.20(-0.39%) |
Jan 08, 2013 | 52.02 | 52.07 | 51.52 | 51.85 | 4,193,963 | -0.29(-0.55%) |
Jan 07, 2013 | 53.08 | 53.20 | 51.99 | 52.13 | 7,264,361 | -1.85(-3.43%) |
Jan 04, 2013 | 53.33 | 54.32 | 53.15 | 53.98 | 4,772,643 | +0.90(+1.69%) |
Jan 03, 2013 | 52.30 | 53.49 | 51.93 | 53.09 | 4,770,209 | +0.70(+1.34%) |
Jan 02, 2013 | 51.84 | 52.39 | 50.91 | 52.39 | 5,346,440 | +1.47(+2.89%) |
Dec 31, 2012 | 49.75 | 50.96 | 49.63 | 50.91 | 3,777,686 | +0.92(+1.84%) |
Dec 28, 2012 | 50.34 | 50.53 | 49.97 | 49.99 | 3,384,299 | -0.77(-1.52%) |
Dec 27, 2012 | 50.74 | 50.92 | 50.07 | 50.77 | 3,274,346 | +0.00(+0.00%) |
Dec 26, 2012 | 51.36 | 51.48 | 50.71 | 50.77 | 2,742,820 | -0.29(-0.56%) |
Dec 24, 2012 | 51.49 | 51.58 | 50.99 | 51.05 | 2,100,118 | -0.86(-1.65%) |
Dec 21, 2012 | 51.02 | 51.91 | 50.68 | 51.91 | 6,146,206 | +0.02(+0.04%) |
Dec 20, 2012 | 52.01 | 52.22 | 51.43 | 51.89 | 4,774,942 | +0.06(+0.11%) |
Dec 19, 2012 | 51.94 | 52.54 | 51.81 | 51.83 | 6,123,232 | -0.18(-0.35%) |
Dec 18, 2012 | 50.30 | 52.12 | 50.19 | 52.01 | 6,754,595 | +1.75(+3.49%) |
Dec 17, 2012 | 50.16 | 50.46 | 49.90 | 50.26 | 3,427,496 | +0.29(+0.57%) |
Dec 14, 2012 | 49.94 | 50.28 | 49.82 | 49.97 | 3,673,007 | -0.25(-0.49%) |
Dec 13, 2012 | 50.19 | 50.86 | 49.77 | 50.22 | 4,927,821 | -0.27(-0.53%) |
Dec 12, 2012 | 49.89 | 50.94 | 49.81 | 50.49 | 7,411,617 | +0.95(+1.91%) |
Dec 11, 2012 | 48.92 | 49.55 | 48.86 | 49.54 | 6,241,311 | +0.83(+1.71%) |
Dec 10, 2012 | 49.11 | 49.29 | 48.47 | 48.71 | 6,255,826 | -0.93(-1.88%) |
Dec 07, 2012 | 49.71 | 49.92 | 49.38 | 49.64 | 3,773,851 | +0.09(+0.18%) |
Dec 06, 2012 | 50.06 | 50.25 | 49.20 | 49.55 | 5,518,335 | -0.88(-1.75%) |
Dec 05, 2012 | 49.69 | 50.71 | 49.64 | 50.43 | 5,237,478 | +0.95(+1.93%) |
Dec 04, 2012 | 49.51 | 49.62 | 49.07 | 49.48 | 3,827,936 | -0.54(-1.08%) |
Nov 30, 2012 | 49.92 | 50.35 | 49.68 | 50.02 | 4,491,567 | +0.08(+0.16%) |
Nov 29, 2012 | 50.79 | 50.79 | 49.81 | 49.94 | 3,520,827 | -0.41(-0.81%) |
Nov 28, 2012 | 49.64 | 50.38 | 49.40 | 50.35 | 4,238,971 | +0.24(+0.48%) |
Nov 27, 2012 | 49.46 | 50.45 | 49.42 | 50.11 | 5,614,229 | +0.49(+0.98%) |
Nov 26, 2012 | 49.58 | 49.78 | 49.19 | 49.62 | 6,271,369 | -0.43(-0.86%) |
Nov 23, 2012 | 49.71 | 50.05 | 49.55 | 50.05 | 2,375,300 | +0.54(+1.10%) |
Nov 21, 2012 | 49.18 | 49.53 | 48.91 | 49.51 | 4,531,731 | +0.32(+0.66%) |
Nov 20, 2012 | 49.97 | 50.14 | 49.03 | 49.18 | 5,263,765 | -0.84(-1.69%) |
Nov 19, 2012 | 49.52 | 50.03 | 49.23 | 50.03 | 5,336,189 | +1.17(+2.39%) |
Nov 16, 2012 | 49.36 | 49.46 | 48.34 | 48.86 | 8,309,172 | -0.23(-0.46%) |
Nov 15, 2012 | 49.47 | 50.07 | 48.99 | 49.09 | 6,116,743 | -0.43(-0.88%) |
Nov 14, 2012 | 50.65 | 51.01 | 49.43 | 49.52 | 5,397,207 | -0.66(-1.32%) |
Nov 13, 2012 | 50.61 | 51.19 | 50.15 | 50.18 | 4,217,754 | -0.80(-1.57%) |
Nov 12, 2012 | 51.17 | 51.25 | 50.62 | 50.98 | 2,923,357 | +0.01(+0.01%) |
Nov 09, 2012 | 50.82 | 51.45 | 50.48 | 50.97 | 6,590,781 | -0.21(-0.42%) |
Nov 08, 2012 | 51.92 | 52.28 | 51.19 | 51.19 | 4,164,193 | -0.65(-1.25%) |
Nov 07, 2012 | 53.08 | 53.21 | 51.79 | 51.84 | 5,921,380 | -1.90(-3.54%) |
Nov 06, 2012 | 52.87 | 53.79 | 52.52 | 53.74 | 5,561,832 | +1.21(+2.31%) |
Nov 05, 2012 | 52.63 | 52.73 | 52.04 | 52.52 | 3,315,480 | -0.18(-0.33%) |
Nov 02, 2012 | 53.51 | 53.67 | 52.54 | 52.70 | 3,817,356 | -0.41(-0.77%) |