Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 56.85 | 57.51 | 55.22 | 55.34 | 290,480 | -1.49(-2.63%) |
Jan 30, 2013 | 56.63 | 56.85 | 56.44 | 56.84 | 85,251 | +0.12(+0.20%) |
Jan 29, 2013 | 56.56 | 56.86 | 56.41 | 56.72 | 77,277 | +0.22(+0.38%) |
Jan 28, 2013 | 56.72 | 56.72 | 56.18 | 56.50 | 94,776 | -0.12(-0.22%) |
Jan 25, 2013 | 56.31 | 56.67 | 55.97 | 56.63 | 72,936 | +0.51(+0.91%) |
Jan 24, 2013 | 55.50 | 56.17 | 55.33 | 56.12 | 225,060 | +0.71(+1.29%) |
Jan 23, 2013 | 55.64 | 55.74 | 55.10 | 55.40 | 154,722 | -0.05(-0.08%) |
Jan 22, 2013 | 55.49 | 55.57 | 54.94 | 55.45 | 109,459 | +0.05(+0.08%) |
Jan 18, 2013 | 55.42 | 55.59 | 55.11 | 55.40 | 62,810 | +0.02(+0.03%) |
Jan 17, 2013 | 55.59 | 55.70 | 55.08 | 55.39 | 63,716 | +0.00(+0.00%) |
Jan 16, 2013 | 55.07 | 55.50 | 54.83 | 55.39 | 63,930 | +0.35(+0.63%) |
Jan 15, 2013 | 54.68 | 55.23 | 54.68 | 55.04 | 71,952 | +0.12(+0.23%) |
Jan 14, 2013 | 55.02 | 55.20 | 54.54 | 54.91 | 59,416 | -0.18(-0.32%) |
Jan 11, 2013 | 55.17 | 55.41 | 54.48 | 55.09 | 45,176 | +0.05(+0.08%) |
Jan 10, 2013 | 54.91 | 55.57 | 54.81 | 55.05 | 40,314 | +0.20(+0.37%) |
Jan 09, 2013 | 54.74 | 54.85 | 54.34 | 54.85 | 51,448 | +0.30(+0.55%) |
Jan 08, 2013 | 54.29 | 54.55 | 53.94 | 54.54 | 91,296 | +0.22(+0.40%) |
Jan 07, 2013 | 54.85 | 54.85 | 54.21 | 54.33 | 96,689 | -0.75(-1.36%) |
Jan 04, 2013 | 55.36 | 55.70 | 54.91 | 55.08 | 100,672 | -0.24(-0.43%) |
Jan 03, 2013 | 54.53 | 55.36 | 54.08 | 55.32 | 124,669 | +0.50(+0.90%) |
Jan 02, 2013 | 54.81 | 54.98 | 53.52 | 54.82 | 162,534 | +1.30(+2.43%) |
Dec 31, 2012 | 52.80 | 53.68 | 52.18 | 53.52 | 181,839 | +0.78(+1.48%) |
Dec 28, 2012 | 52.49 | 52.99 | 52.37 | 52.74 | 127,726 | +0.22(+0.43%) |
Dec 27, 2012 | 52.44 | 52.86 | 51.80 | 52.51 | 75,468 | +0.21(+0.40%) |
Dec 26, 2012 | 53.48 | 53.76 | 52.21 | 52.30 | 73,965 | -1.18(-2.22%) |
Dec 24, 2012 | 53.06 | 53.61 | 52.74 | 53.49 | 54,057 | +0.61(+1.16%) |
Dec 21, 2012 | 52.84 | 53.64 | 52.51 | 52.88 | 577,434 | -0.35(-0.65%) |
Dec 20, 2012 | 53.33 | 53.64 | 53.06 | 53.23 | 93,025 | +0.09(+0.17%) |
Dec 19, 2012 | 53.71 | 53.88 | 53.00 | 53.13 | 98,021 | -0.65(-1.21%) |
Dec 18, 2012 | 54.18 | 54.18 | 53.66 | 53.78 | 77,641 | -0.33(-0.60%) |
Dec 17, 2012 | 53.22 | 54.22 | 52.79 | 54.11 | 150,262 | +1.13(+2.13%) |
Dec 14, 2012 | 53.81 | 54.15 | 52.82 | 52.98 | 123,300 | -0.83(-1.54%) |
Dec 13, 2012 | 54.39 | 54.47 | 53.56 | 53.81 | 79,587 | -0.47(-0.87%) |
Dec 12, 2012 | 55.12 | 55.12 | 54.20 | 54.28 | 61,569 | -0.63(-1.14%) |
Dec 11, 2012 | 55.36 | 55.36 | 54.59 | 54.91 | 110,162 | -0.33(-0.59%) |
Dec 10, 2012 | 55.43 | 55.44 | 54.99 | 55.23 | 85,826 | -0.31(-0.56%) |
Dec 07, 2012 | 55.43 | 55.71 | 55.25 | 55.54 | 1,384,073 | +0.02(+0.03%) |
Dec 06, 2012 | 56.09 | 56.25 | 54.92 | 55.53 | 374,573 | +0.03(+0.06%) |
Dec 05, 2012 | 55.78 | 55.96 | 55.38 | 55.50 | 1,608,690 | +0.04(+0.08%) |
Dec 04, 2012 | 55.33 | 55.86 | 55.11 | 55.45 | 195,857 | +0.89(+1.64%) |
Nov 30, 2012 | 54.50 | 54.75 | 54.19 | 54.56 | 210,167 | +0.27(+0.50%) |
Nov 29, 2012 | 54.51 | 54.71 | 53.92 | 54.29 | 173,596 | +0.22(+0.40%) |
Nov 28, 2012 | 53.64 | 54.18 | 53.25 | 54.07 | 130,117 | +0.19(+0.36%) |
Nov 27, 2012 | 53.53 | 54.03 | 53.10 | 53.87 | 163,569 | +0.25(+0.47%) |
Nov 26, 2012 | 53.52 | 53.65 | 53.18 | 53.62 | 80,095 | +0.27(+0.51%) |
Nov 23, 2012 | 53.19 | 53.38 | 52.84 | 53.35 | 35,167 | +0.39(+0.73%) |
Nov 21, 2012 | 53.21 | 53.64 | 52.77 | 52.96 | 47,504 | -0.23(-0.43%) |
Nov 20, 2012 | 52.87 | 53.27 | 52.38 | 53.19 | 115,685 | +0.40(+0.75%) |
Nov 19, 2012 | 51.53 | 52.80 | 51.06 | 52.79 | 212,108 | +1.72(+3.37%) |
Nov 16, 2012 | 51.67 | 51.85 | 50.84 | 51.07 | 141,782 | -0.76(-1.47%) |
Nov 15, 2012 | 52.20 | 52.35 | 51.71 | 51.84 | 88,682 | -0.34(-0.65%) |
Nov 14, 2012 | 52.59 | 52.82 | 52.12 | 52.17 | 83,980 | -0.22(-0.41%) |
Nov 13, 2012 | 52.39 | 53.05 | 52.30 | 52.39 | 66,667 | -0.07(-0.14%) |
Nov 12, 2012 | 52.83 | 52.92 | 52.34 | 52.46 | 18,492 | -0.21(-0.40%) |
Nov 09, 2012 | 52.30 | 53.18 | 52.23 | 52.67 | 48,426 | +0.01(+0.03%) |
Nov 08, 2012 | 52.74 | 53.05 | 52.25 | 52.66 | 99,603 | +0.00(+0.00%) |
Nov 07, 2012 | 53.69 | 54.24 | 52.24 | 52.66 | 94,066 | -1.35(-2.51%) |
Nov 06, 2012 | 53.78 | 54.19 | 53.23 | 54.01 | 70,084 | +1.05(+1.99%) |
Nov 05, 2012 | 53.06 | 53.48 | 52.52 | 52.96 | 66,731 | -0.26(-0.49%) |
Nov 02, 2012 | 53.89 | 54.24 | 53.11 | 53.22 | 155,194 | -0.68(-1.27%) |