Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 58.80 | 58.92 | 58.31 | 58.65 | 1,961,972 | -0.22(-0.37%) |
Jan 30, 2013 | 58.95 | 59.18 | 58.66 | 58.87 | 1,243,781 | -0.08(-0.14%) |
Jan 29, 2013 | 58.95 | 59.20 | 58.82 | 58.95 | 1,699,418 | +0.00(+0.00%) |
Jan 28, 2013 | 58.75 | 59.18 | 58.61 | 58.95 | 3,194,232 | +0.47(+0.80%) |
Jan 25, 2013 | 58.70 | 58.89 | 58.38 | 58.48 | 1,612,106 | -0.03(-0.05%) |
Jan 24, 2013 | 58.28 | 58.54 | 58.23 | 58.51 | 2,687,345 | +0.29(+0.50%) |
Jan 23, 2013 | 58.21 | 58.35 | 58.02 | 58.22 | 1,438,637 | -0.18(-0.31%) |
Jan 22, 2013 | 58.44 | 58.44 | 58.03 | 58.40 | 1,755,659 | +0.06(+0.10%) |
Jan 21, 2013 | 57.86 | 58.49 | 57.86 | 58.34 | 1,562,865 | +0.48(+0.83%) |
Jan 18, 2013 | 57.53 | 58.08 | 57.47 | 57.86 | 2,508,113 | +0.44(+0.77%) |
Jan 17, 2013 | 57.44 | 57.50 | 57.30 | 57.42 | 1,190,107 | +0.00(+0.00%) |
Jan 16, 2013 | 57.52 | 57.55 | 57.30 | 57.42 | 902,621 | -0.28(-0.49%) |
Jan 15, 2013 | 57.35 | 57.70 | 57.32 | 57.70 | 1,642,006 | +0.06(+0.10%) |
Jan 14, 2013 | 57.75 | 57.75 | 57.28 | 57.64 | 1,065,371 | +0.03(+0.05%) |
Jan 11, 2013 | 57.64 | 57.72 | 57.28 | 57.61 | 965,189 | +0.05(+0.09%) |
Jan 10, 2013 | 57.68 | 57.87 | 57.41 | 57.56 | 1,214,659 | -0.06(-0.10%) |
Jan 09, 2013 | 57.80 | 57.84 | 57.28 | 57.62 | 1,415,055 | -0.15(-0.26%) |
Jan 08, 2013 | 57.71 | 57.94 | 57.42 | 57.77 | 1,227,916 | +0.12(+0.21%) |
Jan 07, 2013 | 57.46 | 57.74 | 57.07 | 57.65 | 1,879,008 | +0.06(+0.10%) |
Jan 04, 2013 | 57.38 | 57.67 | 57.34 | 57.59 | 995,915 | +0.25(+0.44%) |
Jan 03, 2013 | 57.62 | 57.67 | 57.03 | 57.34 | 2,638,559 | -0.16(-0.28%) |
Jan 02, 2013 | 58.22 | 57.78 | 57.41 | 57.50 | 1,773,745 | +0.07(+0.12%) |
Dec 31, 2012 | 57.43 | 57.43 | 57.43 | 0 | +0.00(+0.00%) | |
Dec 28, 2012 | 57.73 | 57.83 | 57.28 | 57.43 | 1,521,488 | -1.06(-1.81%) |
Dec 27, 2012 | 58.22 | 58.73 | 58.16 | 58.49 | 1,627,757 | -0.01(-0.02%) |
Dec 24, 2012 | 58.50 | 58.50 | 58.50 | 0 | +0.23(+0.39%) | |
Dec 21, 2012 | 58.34 | 58.34 | 57.60 | 58.27 | 5,433,171 | +0.22(+0.38%) |
Dec 20, 2012 | 57.99 | 58.05 | 57.56 | 58.05 | 2,069,427 | +0.08(+0.14%) |
Dec 19, 2012 | 57.54 | 58.17 | 57.33 | 57.97 | 1,815,133 | +0.69(+1.20%) |
Dec 18, 2012 | 56.65 | 57.53 | 56.61 | 57.28 | 2,329,312 | +0.64(+1.13%) |
Dec 17, 2012 | 56.74 | 56.96 | 56.42 | 56.64 | 2,472,205 | -0.20(-0.35%) |
Dec 14, 2012 | 56.79 | 56.92 | 56.59 | 56.84 | 2,701,785 | +0.01(+0.02%) |
Dec 13, 2012 | 56.75 | 56.94 | 56.52 | 56.83 | 1,458,051 | -0.05(-0.09%) |
Dec 12, 2012 | 56.45 | 56.98 | 56.37 | 56.88 | 2,780,815 | +0.38(+0.67%) |
Dec 11, 2012 | 56.05 | 56.59 | 56.00 | 56.50 | 1,832,148 | +0.56(+1.00%) |
Dec 10, 2012 | 55.72 | 56.09 | 55.65 | 55.94 | 1,699,279 | +0.41(+0.74%) |
Dec 07, 2012 | 55.74 | 55.93 | 55.41 | 55.53 | 1,573,146 | -0.03(-0.05%) |
Dec 06, 2012 | 56.00 | 56.00 | 55.29 | 55.56 | 1,352,529 | -0.28(-0.50%) |
Dec 05, 2012 | 55.92 | 56.07 | 55.66 | 55.84 | 1,268,283 | +0.07(+0.13%) |
Dec 04, 2012 | 55.61 | 55.85 | 55.49 | 55.77 | 1,181,427 | -0.23(-0.41%) |
Nov 30, 2012 | 55.35 | 56.00 | 55.17 | 56.00 | 3,885,705 | +0.78(+1.41%) |
Nov 29, 2012 | 54.90 | 55.33 | 54.90 | 55.22 | 1,446,484 | +0.50(+0.91%) |
Nov 28, 2012 | 54.28 | 54.75 | 54.14 | 54.72 | 976,149 | +0.22(+0.40%) |
Nov 27, 2012 | 54.68 | 54.78 | 54.43 | 54.50 | 1,034,321 | -0.11(-0.20%) |
Nov 26, 2012 | 54.63 | 54.65 | 54.37 | 54.61 | 939,606 | +0.11(+0.20%) |
Nov 24, 2012 | 54.50 | 54.75 | 54.33 | 54.50 | 1,039,995 | +0.00(+0.00%) |
Nov 23, 2012 | 54.50 | 54.75 | 54.33 | 54.50 | 1,039,995 | +0.02(+0.04%) |
Nov 22, 2012 | 54.32 | 54.52 | 54.14 | 54.48 | 329,626 | +0.23(+0.42%) |
Nov 21, 2012 | 53.60 | 54.27 | 53.60 | 54.25 | 1,131,416 | +0.49(+0.91%) |
Nov 20, 2012 | 53.51 | 53.83 | 53.19 | 53.76 | 1,122,535 | +0.36(+0.67%) |
Nov 19, 2012 | 53.54 | 53.59 | 53.22 | 53.40 | 1,301,746 | +0.39(+0.74%) |
Nov 16, 2012 | 52.87 | 53.17 | 52.30 | 53.01 | 1,697,422 | +0.21(+0.40%) |
Nov 15, 2012 | 53.07 | 53.27 | 52.50 | 52.80 | 2,049,061 | -0.38(-0.71%) |
Nov 14, 2012 | 53.90 | 53.90 | 53.09 | 53.18 | 1,546,479 | -0.68(-1.26%) |
Nov 13, 2012 | 53.75 | 54.20 | 53.61 | 53.86 | 1,622,064 | -0.12(-0.22%) |
Nov 12, 2012 | 54.06 | 54.21 | 53.91 | 53.98 | 586,848 | +0.18(+0.33%) |
Nov 09, 2012 | 53.34 | 54.07 | 53.31 | 53.80 | 1,502,634 | +0.29(+0.54%) |
Nov 08, 2012 | 53.84 | 53.96 | 53.36 | 53.51 | 2,836,093 | -0.32(-0.59%) |
Nov 07, 2012 | 54.32 | 54.41 | 53.80 | 53.83 | 1,513,936 | -0.56(-1.03%) |
Nov 06, 2012 | 54.50 | 54.67 | 54.33 | 54.39 | 925,043 | -0.05(-0.09%) |
Nov 05, 2012 | 54.55 | 54.86 | 54.28 | 54.44 | 1,212,300 | -0.22(-0.40%) |
Nov 02, 2012 | 54.85 | 54.88 | 54.37 | 54.66 | 1,158,511 | +0.00(+0.00%) |