Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 59.87 | 60.00 | 59.27 | 59.84 | 259,710 | +0.33(+0.55%) |
Jan 30, 2013 | 59.34 | 59.82 | 58.79 | 59.51 | 478,070 | +0.43(+0.73%) |
Jan 29, 2013 | 59.15 | 59.52 | 58.90 | 59.08 | 494,342 | -0.26(-0.44%) |
Jan 28, 2013 | 60.44 | 60.60 | 58.94 | 59.34 | 672,499 | -0.92(-1.53%) |
Jan 25, 2013 | 59.55 | 60.26 | 59.34 | 60.26 | 589,076 | +0.90(+1.52%) |
Jan 24, 2013 | 58.20 | 59.43 | 58.20 | 59.36 | 614,049 | +1.34(+2.31%) |
Jan 23, 2013 | 58.59 | 58.70 | 57.94 | 58.02 | 710,400 | -0.71(-1.21%) |
Jan 22, 2013 | 59.29 | 59.29 | 58.43 | 58.73 | 439,379 | -0.35(-0.59%) |
Jan 18, 2013 | 58.00 | 59.12 | 58.00 | 59.08 | 613,387 | +0.89(+1.53%) |
Jan 17, 2013 | 57.47 | 58.78 | 57.46 | 58.19 | 502,925 | +1.02(+1.78%) |
Jan 16, 2013 | 57.27 | 57.28 | 56.63 | 57.17 | 293,225 | -0.03(-0.05%) |
Jan 15, 2013 | 56.89 | 57.33 | 56.51 | 57.20 | 224,397 | +0.27(+0.47%) |
Jan 14, 2013 | 56.90 | 56.93 | 56.15 | 56.93 | 401,719 | +0.36(+0.64%) |
Jan 11, 2013 | 55.70 | 57.03 | 55.58 | 56.57 | 353,177 | -0.14(-0.25%) |
Jan 10, 2013 | 56.20 | 56.76 | 55.96 | 56.71 | 605,615 | +0.73(+1.30%) |
Jan 09, 2013 | 55.70 | 56.16 | 55.42 | 55.98 | 449,883 | +0.24(+0.43%) |
Jan 08, 2013 | 55.61 | 56.04 | 55.57 | 55.74 | 599,157 | -0.07(-0.13%) |
Jan 07, 2013 | 55.01 | 55.82 | 54.61 | 55.81 | 581,131 | +0.81(+1.47%) |
Jan 04, 2013 | 55.02 | 55.32 | 54.81 | 55.00 | 405,084 | +0.11(+0.20%) |
Jan 03, 2013 | 55.05 | 55.17 | 54.56 | 54.89 | 467,697 | -0.29(-0.53%) |
Jan 02, 2013 | 55.04 | 55.25 | 53.65 | 55.18 | 755,628 | +1.53(+2.85%) |
Dec 31, 2012 | 52.65 | 53.67 | 52.61 | 53.65 | 379,701 | +0.80(+1.51%) |
Dec 28, 2012 | 52.82 | 53.12 | 52.58 | 52.85 | 419,696 | -0.28(-0.53%) |
Dec 27, 2012 | 53.17 | 53.50 | 52.26 | 53.13 | 536,340 | -0.15(-0.28%) |
Dec 26, 2012 | 53.55 | 53.74 | 52.99 | 53.28 | 510,083 | -0.21(-0.39%) |
Dec 24, 2012 | 52.85 | 53.69 | 52.85 | 53.49 | 391,898 | +0.39(+0.73%) |
Dec 21, 2012 | 52.24 | 53.34 | 51.86 | 53.10 | 619,900 | +0.58(+1.10%) |
Dec 20, 2012 | 52.04 | 52.52 | 51.77 | 52.52 | 611,565 | +0.62(+1.19%) |
Dec 19, 2012 | 51.60 | 51.92 | 50.91 | 51.90 | 646,894 | +0.38(+0.74%) |
Dec 18, 2012 | 50.89 | 51.60 | 50.40 | 51.52 | 747,768 | +0.78(+1.54%) |
Dec 17, 2012 | 50.53 | 50.83 | 50.22 | 50.74 | 803,980 | +0.32(+0.63%) |
Dec 14, 2012 | 50.62 | 50.94 | 49.86 | 50.42 | 604,963 | -0.11(-0.22%) |
Dec 13, 2012 | 51.50 | 51.50 | 50.24 | 50.53 | 396,331 | -0.82(-1.60%) |
Dec 12, 2012 | 51.63 | 51.77 | 50.80 | 51.35 | 525,298 | +0.06(+0.12%) |
Dec 11, 2012 | 51.63 | 51.63 | 50.77 | 51.29 | 951,261 | -0.41(-0.79%) |
Dec 10, 2012 | 52.56 | 52.81 | 51.41 | 51.70 | 1,298,506 | -1.04(-1.97%) |
Dec 07, 2012 | 52.54 | 52.90 | 52.31 | 52.74 | 478,391 | +0.29(+0.55%) |
Dec 06, 2012 | 51.78 | 52.52 | 51.78 | 52.45 | 639,052 | +0.00(+0.00%) |
Dec 05, 2012 | 51.72 | 52.50 | 51.33 | 52.45 | 690,205 | +0.78(+1.51%) |
Dec 04, 2012 | 51.76 | 51.95 | 51.27 | 51.67 | 384,700 | -0.52(-1.00%) |
Nov 30, 2012 | 51.41 | 52.24 | 50.61 | 52.19 | 1,527,599 | +0.60(+1.16%) |
Nov 29, 2012 | 52.59 | 52.60 | 51.41 | 51.59 | 883,823 | -0.60(-1.15%) |
Nov 28, 2012 | 52.35 | 52.60 | 51.62 | 52.19 | 3,749,307 | -0.51(-0.97%) |
Nov 27, 2012 | 51.36 | 52.87 | 51.07 | 52.70 | 1,045,876 | +1.50(+2.93%) |
Nov 26, 2012 | 51.70 | 51.95 | 50.88 | 51.20 | 980,444 | -0.51(-0.99%) |
Nov 23, 2012 | 51.50 | 51.73 | 51.31 | 51.71 | 183,831 | +0.59(+1.15%) |
Nov 21, 2012 | 50.30 | 51.30 | 50.30 | 51.12 | 484,545 | +0.57(+1.13%) |
Nov 20, 2012 | 49.48 | 50.62 | 49.40 | 50.55 | 620,127 | +1.08(+2.18%) |
Nov 19, 2012 | 49.12 | 49.83 | 48.61 | 49.47 | 713,368 | +0.82(+1.69%) |
Nov 16, 2012 | 48.75 | 48.93 | 48.30 | 48.65 | 379,541 | +0.18(+0.37%) |
Nov 15, 2012 | 48.38 | 48.79 | 48.28 | 48.47 | 639,978 | +0.16(+0.33%) |
Nov 14, 2012 | 48.50 | 49.03 | 47.94 | 48.31 | 640,588 | -0.21(-0.43%) |
Nov 13, 2012 | 48.20 | 48.76 | 47.98 | 48.52 | 780,802 | -0.12(-0.25%) |
Nov 12, 2012 | 48.82 | 48.90 | 47.52 | 48.64 | 595,618 | +0.76(+1.59%) |
Nov 09, 2012 | 49.00 | 49.49 | 46.73 | 47.88 | 1,599,235 | +1.74(+3.77%) |
Nov 08, 2012 | 46.46 | 47.18 | 46.00 | 46.14 | 648,518 | -0.08(-0.17%) |
Nov 07, 2012 | 47.08 | 47.22 | 46.19 | 46.22 | 490,794 | -1.31(-2.76%) |
Nov 06, 2012 | 47.11 | 47.83 | 46.84 | 47.53 | 339,071 | +0.32(+0.68%) |
Nov 05, 2012 | 47.55 | 47.55 | 46.89 | 47.21 | 357,395 | -0.21(-0.44%) |
Nov 02, 2012 | 47.97 | 47.97 | 47.06 | 47.42 | 323,359 | -0.21(-0.44%) |