Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 56.22 | 56.48 | 55.20 | 55.59 | 732,572 | -0.90(-1.59%) |
Jan 30, 2013 | 58.45 | 59.02 | 56.23 | 56.49 | 583,586 | -2.24(-3.81%) |
Jan 29, 2013 | 57.55 | 58.84 | 56.48 | 58.73 | 789,463 | +2.28(+4.04%) |
Jan 28, 2013 | 55.73 | 57.13 | 55.73 | 56.45 | 901,668 | +0.91(+1.64%) |
Jan 25, 2013 | 55.67 | 55.95 | 55.35 | 55.54 | 490,914 | -0.08(-0.14%) |
Jan 24, 2013 | 56.52 | 56.81 | 55.48 | 55.62 | 642,394 | -0.88(-1.56%) |
Jan 23, 2013 | 56.42 | 56.78 | 56.06 | 56.50 | 376,860 | -0.10(-0.18%) |
Jan 22, 2013 | 56.45 | 56.62 | 56.02 | 56.60 | 329,881 | +0.15(+0.27%) |
Jan 18, 2013 | 56.43 | 56.93 | 56.18 | 56.45 | 393,880 | -0.07(-0.12%) |
Jan 17, 2013 | 55.22 | 57.14 | 54.98 | 56.52 | 518,652 | +1.34(+2.43%) |
Jan 16, 2013 | 55.34 | 55.45 | 55.00 | 55.18 | 246,087 | -0.35(-0.63%) |
Jan 15, 2013 | 55.16 | 55.68 | 54.85 | 55.53 | 475,115 | +0.21(+0.38%) |
Jan 14, 2013 | 56.06 | 56.30 | 55.20 | 55.32 | 367,425 | -0.76(-1.36%) |
Jan 11, 2013 | 55.50 | 56.29 | 55.44 | 56.08 | 454,812 | +0.60(+1.08%) |
Jan 10, 2013 | 55.50 | 55.78 | 55.12 | 55.48 | 352,730 | +0.18(+0.33%) |
Jan 09, 2013 | 56.35 | 56.35 | 55.00 | 55.30 | 901,369 | -0.93(-1.65%) |
Jan 08, 2013 | 56.51 | 56.91 | 56.17 | 56.23 | 335,455 | -0.44(-0.78%) |
Jan 07, 2013 | 56.56 | 57.41 | 56.40 | 56.67 | 530,583 | +0.08(+0.14%) |
Jan 04, 2013 | 55.72 | 57.55 | 55.50 | 56.59 | 586,253 | +1.04(+1.87%) |
Jan 03, 2013 | 54.50 | 56.25 | 54.31 | 55.55 | 679,851 | +1.11(+2.04%) |
Jan 02, 2013 | 55.20 | 55.29 | 53.96 | 54.44 | 1,050,723 | -0.54(-0.98%) |
Dec 31, 2012 | 52.48 | 54.99 | 52.41 | 54.98 | 1,484,870 | +2.49(+4.74%) |
Dec 28, 2012 | 51.98 | 52.75 | 51.98 | 52.49 | 328,155 | +0.20(+0.38%) |
Dec 27, 2012 | 52.15 | 52.34 | 51.73 | 52.29 | 361,717 | +0.14(+0.27%) |
Dec 26, 2012 | 52.38 | 52.57 | 52.04 | 52.15 | 251,414 | -0.17(-0.32%) |
Dec 24, 2012 | 52.07 | 52.36 | 51.31 | 52.32 | 192,733 | -0.01(-0.02%) |
Dec 21, 2012 | 51.77 | 52.59 | 51.59 | 52.33 | 879,580 | +0.14(+0.27%) |
Dec 20, 2012 | 52.66 | 52.81 | 51.29 | 52.19 | 837,406 | -0.43(-0.82%) |
Dec 19, 2012 | 52.43 | 53.48 | 52.37 | 52.62 | 617,526 | +0.00(+0.00%) |
Dec 18, 2012 | 52.50 | 52.88 | 52.04 | 52.62 | 1,474,712 | +0.07(+0.13%) |
Dec 17, 2012 | 55.93 | 56.11 | 51.77 | 52.55 | 1,421,310 | -3.50(-6.24%) |
Dec 14, 2012 | 56.26 | 56.26 | 55.16 | 56.05 | 282,394 | +0.60(+1.08%) |
Dec 13, 2012 | 55.23 | 55.66 | 55.11 | 55.45 | 290,738 | +0.14(+0.25%) |
Dec 12, 2012 | 56.77 | 57.09 | 55.11 | 55.31 | 563,163 | -1.12(-1.98%) |
Dec 11, 2012 | 56.85 | 57.52 | 56.24 | 56.43 | 317,019 | -0.04(-0.07%) |
Dec 10, 2012 | 56.73 | 57.13 | 56.28 | 56.47 | 276,800 | -0.41(-0.72%) |
Dec 07, 2012 | 57.19 | 57.37 | 56.50 | 56.88 | 293,353 | -0.07(-0.12%) |
Dec 06, 2012 | 57.03 | 57.34 | 56.55 | 56.95 | 300,193 | -0.07(-0.12%) |
Dec 05, 2012 | 56.98 | 57.42 | 56.72 | 57.02 | 401,031 | +0.27(+0.48%) |
Dec 04, 2012 | 56.82 | 56.90 | 56.50 | 56.75 | 320,059 | -0.53(-0.93%) |
Nov 30, 2012 | 57.45 | 57.48 | 56.74 | 57.28 | 534,106 | -0.03(-0.05%) |
Nov 29, 2012 | 58.10 | 58.40 | 56.97 | 57.31 | 627,518 | -0.59(-1.02%) |
Nov 28, 2012 | 56.95 | 58.05 | 56.35 | 57.90 | 3,593,936 | +0.91(+1.60%) |
Nov 27, 2012 | 55.94 | 57.59 | 55.33 | 56.99 | 980,537 | -0.20(-0.35%) |
Nov 26, 2012 | 57.26 | 57.80 | 56.95 | 57.19 | 178,675 | -0.54(-0.94%) |
Nov 23, 2012 | 57.69 | 57.73 | 57.25 | 57.73 | 61,610 | +0.29(+0.50%) |
Nov 21, 2012 | 57.20 | 57.93 | 57.19 | 57.44 | 276,490 | +0.21(+0.37%) |
Nov 20, 2012 | 56.56 | 57.25 | 56.12 | 57.23 | 305,688 | +0.46(+0.81%) |
Nov 19, 2012 | 56.47 | 56.85 | 55.75 | 56.77 | 271,161 | +0.95(+1.70%) |
Nov 16, 2012 | 56.33 | 56.58 | 55.77 | 55.82 | 570,491 | -0.60(-1.06%) |
Nov 15, 2012 | 55.36 | 56.64 | 55.03 | 56.42 | 827,962 | +1.01(+1.82%) |
Nov 14, 2012 | 56.58 | 56.90 | 55.33 | 55.41 | 819,770 | -1.30(-2.29%) |
Nov 13, 2012 | 56.50 | 57.21 | 56.47 | 56.71 | 407,470 | -0.12(-0.21%) |
Nov 12, 2012 | 57.27 | 57.27 | 56.36 | 56.83 | 460,417 | -0.18(-0.32%) |
Nov 09, 2012 | 57.70 | 58.24 | 56.99 | 57.01 | 517,957 | -0.98(-1.69%) |
Nov 08, 2012 | 59.46 | 59.46 | 57.99 | 57.99 | 967,670 | -1.97(-3.29%) |
Nov 07, 2012 | 56.75 | 60.00 | 55.90 | 59.96 | 1,430,362 | +1.90(+3.27%) |
Nov 06, 2012 | 58.00 | 58.31 | 57.48 | 58.06 | 509,105 | +0.58(+1.01%) |
Nov 05, 2012 | 57.88 | 58.55 | 57.42 | 57.48 | 544,795 | -0.55(-0.95%) |
Nov 02, 2012 | 59.26 | 59.26 | 58.02 | 58.03 | 714,454 | -0.87(-1.48%) |