Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 57.73 | 58.15 | 57.15 | 57.19 | 5,828,851 | -0.98(-1.68%) |
Jan 30, 2013 | 58.40 | 59.28 | 57.97 | 58.17 | 4,834,132 | -0.34(-0.59%) |
Jan 29, 2013 | 58.07 | 58.61 | 57.84 | 58.51 | 12,478,730 | +0.44(+0.76%) |
Jan 28, 2013 | 57.53 | 58.80 | 56.90 | 58.07 | 19,750,258 | -1.75(-2.92%) |
Jan 25, 2013 | 60.14 | 61.38 | 59.18 | 59.82 | 31,362,978 | +0.10(+0.16%) |
Jan 24, 2013 | 59.32 | 60.61 | 59.12 | 59.72 | 25,217,816 | +0.24(+0.40%) |
Jan 23, 2013 | 59.05 | 59.63 | 58.84 | 59.49 | 28,438,754 | +0.27(+0.45%) |
Jan 22, 2013 | 59.23 | 59.62 | 58.50 | 59.22 | 14,071,739 | +0.02(+0.03%) |
Jan 18, 2013 | 58.68 | 59.52 | 59.07 | 59.20 | 13,473,176 | +0.31(+0.53%) |
Jan 17, 2013 | 57.88 | 59.21 | 57.71 | 58.89 | 10,324,867 | +1.18(+2.05%) |
Jan 16, 2013 | 57.84 | 57.94 | 56.83 | 57.71 | 11,640,281 | -0.42(-0.72%) |
Jan 15, 2013 | 58.02 | 58.69 | 57.78 | 58.13 | 5,873,579 | -0.37(-0.63%) |
Jan 14, 2013 | 58.28 | 59.21 | 58.07 | 58.50 | 7,076,455 | -0.44(-0.75%) |
Jan 11, 2013 | 58.83 | 59.26 | 58.45 | 58.94 | 6,871,193 | +0.14(+0.23%) |
Jan 10, 2013 | 59.01 | 59.06 | 58.07 | 58.80 | 7,608,994 | +0.15(+0.26%) |
Jan 09, 2013 | 58.36 | 59.21 | 58.27 | 58.65 | 8,405,842 | +0.49(+0.83%) |
Jan 08, 2013 | 57.36 | 58.27 | 56.49 | 58.17 | 10,977,705 | +0.82(+1.42%) |
Jan 07, 2013 | 57.71 | 57.77 | 56.86 | 57.35 | 6,447,768 | -0.50(-0.87%) |
Jan 04, 2013 | 57.24 | 57.91 | 56.93 | 57.85 | 4,704,101 | +0.71(+1.25%) |
Jan 03, 2013 | 57.53 | 57.64 | 56.90 | 57.14 | 6,354,444 | -0.33(-0.58%) |
Jan 02, 2013 | 57.93 | 57.93 | 57.00 | 57.47 | 7,687,694 | +1.33(+2.36%) |
Dec 31, 2012 | 54.87 | 56.37 | 54.81 | 56.14 | 5,399,546 | +1.10(+2.00%) |
Dec 28, 2012 | 54.83 | 55.47 | 54.34 | 55.04 | 6,302,937 | -0.17(-0.32%) |
Dec 27, 2012 | 55.77 | 56.74 | 54.52 | 55.22 | 8,158,891 | -0.67(-1.20%) |
Dec 26, 2012 | 56.49 | 56.50 | 55.88 | 55.89 | 3,274,193 | -0.21(-0.37%) |
Dec 24, 2012 | 55.13 | 56.21 | 54.92 | 56.10 | 2,270,336 | +0.82(+1.49%) |
Dec 21, 2012 | 55.09 | 55.69 | 54.89 | 55.28 | 8,152,454 | -0.47(-0.84%) |
Dec 20, 2012 | 54.76 | 55.79 | 54.71 | 55.74 | 3,140,449 | +1.32(+2.42%) |
Dec 19, 2012 | 54.91 | 55.05 | 54.40 | 54.42 | 3,095,434 | -0.52(-0.95%) |
Dec 18, 2012 | 54.24 | 55.27 | 54.02 | 54.95 | 4,952,158 | +0.94(+1.74%) |
Dec 17, 2012 | 54.16 | 54.67 | 53.39 | 54.01 | 5,180,911 | +0.11(+0.21%) |
Dec 14, 2012 | 53.53 | 55.12 | 53.13 | 53.89 | 8,406,141 | +1.96(+3.77%) |
Dec 13, 2012 | 51.73 | 52.20 | 51.54 | 51.94 | 3,571,463 | +0.27(+0.53%) |
Dec 12, 2012 | 52.16 | 52.16 | 51.52 | 51.66 | 3,330,848 | -0.20(-0.39%) |
Dec 11, 2012 | 51.54 | 52.14 | 51.32 | 51.87 | 3,277,279 | +0.50(+0.97%) |
Dec 10, 2012 | 50.26 | 51.59 | 50.20 | 51.37 | 2,671,327 | +1.02(+2.04%) |
Dec 07, 2012 | 50.83 | 51.16 | 49.82 | 50.34 | 3,836,825 | -0.76(-1.49%) |
Dec 06, 2012 | 49.64 | 51.16 | 49.26 | 51.11 | 3,407,636 | +1.56(+3.14%) |
Dec 05, 2012 | 49.86 | 50.27 | 49.37 | 49.55 | 3,656,720 | -0.35(-0.71%) |
Dec 04, 2012 | 50.19 | 50.54 | 49.53 | 49.90 | 3,117,881 | -1.64(-3.19%) |
Nov 30, 2012 | 50.86 | 51.80 | 50.58 | 51.55 | 3,767,378 | +0.68(+1.33%) |
Nov 29, 2012 | 50.77 | 51.06 | 50.36 | 50.87 | 2,315,219 | +0.31(+0.61%) |
Nov 28, 2012 | 50.26 | 50.68 | 49.75 | 50.56 | 3,444,701 | -0.20(-0.40%) |
Nov 27, 2012 | 50.91 | 51.06 | 50.60 | 50.77 | 3,177,012 | -0.26(-0.50%) |
Nov 26, 2012 | 50.82 | 51.10 | 50.67 | 51.02 | 1,722,164 | -0.15(-0.29%) |
Nov 23, 2012 | 50.82 | 51.21 | 50.63 | 51.17 | 518,631 | +0.67(+1.33%) |
Nov 21, 2012 | 50.41 | 50.58 | 50.14 | 50.50 | 1,488,394 | +0.08(+0.16%) |
Nov 20, 2012 | 49.70 | 50.43 | 49.38 | 50.42 | 2,350,132 | +0.62(+1.25%) |
Nov 19, 2012 | 48.65 | 49.99 | 48.65 | 49.80 | 2,339,163 | +1.84(+3.83%) |
Nov 16, 2012 | 47.85 | 48.02 | 47.21 | 47.96 | 1,813,610 | +0.15(+0.32%) |
Nov 15, 2012 | 48.22 | 48.56 | 47.37 | 47.80 | 1,817,579 | -0.44(-0.91%) |
Nov 14, 2012 | 48.87 | 49.00 | 48.11 | 48.24 | 2,156,766 | -0.47(-0.97%) |
Nov 13, 2012 | 48.31 | 49.16 | 48.24 | 48.72 | 1,295,343 | -0.01(-0.02%) |
Nov 12, 2012 | 48.88 | 49.20 | 48.43 | 48.73 | 2,248,421 | +0.04(+0.08%) |
Nov 09, 2012 | 48.68 | 49.17 | 48.44 | 48.69 | 1,613,445 | -0.10(-0.20%) |
Nov 08, 2012 | 50.05 | 50.34 | 48.77 | 48.78 | 1,991,726 | -1.26(-2.51%) |
Nov 07, 2012 | 50.83 | 50.85 | 49.65 | 50.04 | 1,587,683 | -0.81(-1.60%) |
Nov 06, 2012 | 50.37 | 51.08 | 50.27 | 50.85 | 2,973,629 | +0.58(+1.16%) |
Nov 05, 2012 | 49.47 | 50.32 | 49.24 | 50.27 | 1,204,383 | +0.77(+1.55%) |
Nov 02, 2012 | 50.75 | 53.01 | 49.48 | 49.50 | 1,641,774 | -0.78(-1.54%) |