Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 58.48 | 58.48 | 57.61 | 57.74 | 3,985,018 | -0.41(-0.70%) |
Jan 30, 2013 | 58.38 | 58.63 | 58.05 | 58.15 | 4,207,050 | -0.39(-0.67%) |
Jan 29, 2013 | 58.44 | 58.70 | 58.08 | 58.54 | 2,942,663 | +0.49(+0.85%) |
Jan 28, 2013 | 57.94 | 58.18 | 57.60 | 58.05 | 4,340,267 | -0.13(-0.23%) |
Jan 25, 2013 | 58.16 | 58.37 | 57.74 | 58.18 | 2,921,222 | -0.10(-0.18%) |
Jan 24, 2013 | 58.22 | 58.52 | 58.05 | 58.28 | 1,803,309 | +0.15(+0.26%) |
Jan 23, 2013 | 58.18 | 58.22 | 57.87 | 58.13 | 1,875,159 | +0.08(+0.14%) |
Jan 22, 2013 | 57.70 | 58.16 | 57.59 | 58.05 | 2,058,999 | +0.27(+0.48%) |
Jan 18, 2013 | 57.83 | 57.89 | 57.40 | 57.78 | 2,109,196 | -0.10(-0.18%) |
Jan 17, 2013 | 57.99 | 58.19 | 57.76 | 57.88 | 3,199,060 | +0.22(+0.38%) |
Jan 16, 2013 | 57.46 | 57.78 | 57.28 | 57.66 | 2,399,962 | +0.02(+0.04%) |
Jan 15, 2013 | 57.46 | 57.68 | 57.35 | 57.64 | 3,065,073 | -0.18(-0.31%) |
Jan 14, 2013 | 57.60 | 57.97 | 57.46 | 57.82 | 3,146,104 | +0.29(+0.50%) |
Jan 11, 2013 | 57.65 | 57.77 | 57.39 | 57.53 | 2,101,503 | -0.08(-0.14%) |
Jan 10, 2013 | 57.44 | 57.80 | 57.18 | 57.61 | 3,785,868 | +0.58(+1.02%) |
Jan 09, 2013 | 56.63 | 57.16 | 56.49 | 57.03 | 1,801,652 | +0.64(+1.14%) |
Jan 08, 2013 | 56.53 | 56.63 | 56.16 | 56.38 | 2,069,074 | -0.16(-0.29%) |
Jan 07, 2013 | 56.56 | 56.74 | 56.31 | 56.55 | 1,693,108 | -0.12(-0.21%) |
Jan 04, 2013 | 56.27 | 56.76 | 56.27 | 56.67 | 2,847,275 | +0.41(+0.73%) |
Jan 03, 2013 | 56.45 | 56.86 | 56.11 | 56.26 | 3,101,436 | -0.10(-0.18%) |
Jan 02, 2013 | 56.31 | 56.38 | 56.15 | 56.36 | 3,049,156 | +1.04(+1.89%) |
Dec 31, 2012 | 54.43 | 55.32 | 54.32 | 55.32 | 1,587,068 | +0.86(+1.58%) |
Dec 28, 2012 | 54.15 | 54.53 | 54.15 | 54.45 | 1,890,511 | +0.05(+0.10%) |
Dec 27, 2012 | 54.29 | 54.66 | 53.93 | 54.40 | 2,167,011 | +0.21(+0.39%) |
Dec 26, 2012 | 54.23 | 54.63 | 54.16 | 54.19 | 1,174,772 | -0.13(-0.25%) |
Dec 24, 2012 | 54.64 | 54.67 | 54.29 | 54.32 | 586,024 | -0.26(-0.47%) |
Dec 21, 2012 | 54.88 | 55.03 | 54.48 | 54.58 | 3,511,785 | -0.88(-1.58%) |
Dec 20, 2012 | 55.56 | 55.72 | 55.25 | 55.46 | 2,610,887 | -0.10(-0.18%) |
Dec 19, 2012 | 56.01 | 56.01 | 55.49 | 55.56 | 3,062,280 | -0.29(-0.53%) |
Dec 18, 2012 | 55.23 | 56.11 | 55.08 | 55.85 | 4,899,831 | +0.63(+1.13%) |
Dec 17, 2012 | 54.77 | 55.25 | 54.64 | 55.23 | 4,847,270 | +0.54(+0.99%) |
Dec 14, 2012 | 54.59 | 54.76 | 54.41 | 54.69 | 2,295,302 | +0.27(+0.49%) |
Dec 13, 2012 | 55.00 | 55.00 | 54.27 | 54.42 | 2,479,001 | -0.52(-0.94%) |
Dec 12, 2012 | 54.92 | 55.30 | 54.66 | 54.94 | 3,248,889 | +0.20(+0.37%) |
Dec 11, 2012 | 54.83 | 55.00 | 54.58 | 54.73 | 2,307,005 | +0.17(+0.32%) |
Dec 10, 2012 | 54.01 | 54.63 | 53.96 | 54.56 | 3,397,709 | +0.65(+1.20%) |
Dec 07, 2012 | 53.69 | 53.94 | 53.60 | 53.92 | 2,176,845 | +0.29(+0.55%) |
Dec 06, 2012 | 53.18 | 53.65 | 53.08 | 53.62 | 2,358,530 | +0.60(+1.14%) |
Dec 05, 2012 | 53.08 | 53.33 | 53.00 | 53.02 | 2,095,212 | +0.04(+0.07%) |
Dec 04, 2012 | 52.97 | 53.08 | 52.72 | 52.98 | 2,142,510 | +0.36(+0.68%) |
Nov 30, 2012 | 52.76 | 52.77 | 52.25 | 52.62 | 5,033,560 | -0.06(-0.12%) |
Nov 29, 2012 | 52.53 | 52.73 | 52.31 | 52.68 | 3,116,024 | +0.40(+0.76%) |
Nov 28, 2012 | 51.68 | 52.33 | 51.42 | 52.28 | 2,774,412 | +0.45(+0.88%) |
Nov 27, 2012 | 52.28 | 52.43 | 51.82 | 51.83 | 2,556,165 | -0.30(-0.57%) |
Nov 26, 2012 | 52.17 | 52.48 | 52.07 | 52.13 | 2,367,926 | -0.27(-0.52%) |
Nov 23, 2012 | 52.30 | 52.42 | 52.12 | 52.40 | 1,434,109 | +0.67(+1.29%) |
Nov 21, 2012 | 51.34 | 51.75 | 51.20 | 51.74 | 2,284,139 | +0.35(+0.69%) |
Nov 20, 2012 | 50.90 | 51.39 | 50.74 | 51.39 | 4,379,063 | +0.27(+0.52%) |
Nov 19, 2012 | 51.02 | 51.16 | 50.76 | 51.12 | 3,174,209 | +0.78(+1.55%) |
Nov 16, 2012 | 49.73 | 50.37 | 49.24 | 50.34 | 3,739,743 | +0.71(+1.43%) |
Nov 15, 2012 | 49.77 | 49.91 | 49.40 | 49.62 | 3,148,023 | -0.07(-0.14%) |
Nov 14, 2012 | 50.54 | 50.54 | 49.55 | 49.70 | 3,642,854 | -0.64(-1.27%) |
Nov 13, 2012 | 49.71 | 50.51 | 49.61 | 50.34 | 2,702,028 | +0.28(+0.56%) |
Nov 12, 2012 | 49.99 | 50.22 | 49.84 | 50.06 | 1,867,644 | +0.09(+0.19%) |
Nov 09, 2012 | 49.88 | 50.42 | 49.69 | 49.96 | 4,877,423 | -0.23(-0.45%) |
Nov 08, 2012 | 50.67 | 50.83 | 49.95 | 50.19 | 3,754,394 | -0.62(-1.22%) |
Nov 07, 2012 | 51.69 | 51.71 | 50.60 | 50.81 | 4,472,422 | -1.23(-2.36%) |
Nov 06, 2012 | 51.71 | 52.10 | 51.71 | 52.03 | 2,443,624 | +0.35(+0.68%) |
Nov 05, 2012 | 51.54 | 51.80 | 51.39 | 51.68 | 1,969,284 | -0.25(-0.48%) |
Nov 02, 2012 | 52.40 | 52.42 | 51.83 | 51.93 | 2,281,895 | +0.12(+0.23%) |