Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 57.04 | 57.94 | 56.94 | 57.66 | 5,580,788 | +0.37(+0.65%) |
Jan 30, 2013 | 57.82 | 57.95 | 56.95 | 57.28 | 3,942,488 | -0.36(-0.62%) |
Jan 29, 2013 | 57.31 | 57.70 | 56.91 | 57.64 | 2,544,044 | +0.39(+0.68%) |
Jan 28, 2013 | 57.83 | 57.99 | 56.67 | 57.25 | 4,151,498 | -0.30(-0.51%) |
Jan 25, 2013 | 57.76 | 58.32 | 57.41 | 57.55 | 3,942,874 | +0.19(+0.33%) |
Jan 24, 2013 | 57.36 | 57.83 | 56.89 | 57.36 | 3,190,218 | +0.07(+0.12%) |
Jan 23, 2013 | 57.17 | 57.49 | 56.79 | 57.29 | 3,573,347 | -0.09(-0.16%) |
Jan 22, 2013 | 56.62 | 57.64 | 56.60 | 57.38 | 3,934,271 | +0.80(+1.42%) |
Jan 18, 2013 | 56.25 | 56.60 | 55.97 | 56.58 | 4,495,436 | +0.80(+1.44%) |
Jan 17, 2013 | 55.20 | 55.87 | 54.83 | 55.78 | 3,926,885 | +1.02(+1.86%) |
Jan 16, 2013 | 54.42 | 55.03 | 54.33 | 54.76 | 3,290,126 | +0.14(+0.26%) |
Jan 15, 2013 | 54.41 | 55.01 | 54.37 | 54.62 | 4,106,976 | -0.08(-0.14%) |
Jan 14, 2013 | 55.21 | 55.21 | 54.54 | 54.70 | 3,326,505 | -0.43(-0.78%) |
Jan 11, 2013 | 54.70 | 55.13 | 54.51 | 55.13 | 2,742,164 | +0.37(+0.68%) |
Jan 10, 2013 | 54.71 | 54.89 | 54.48 | 54.76 | 3,030,939 | +0.43(+0.79%) |
Jan 09, 2013 | 54.34 | 54.40 | 53.84 | 54.33 | 3,772,609 | +0.36(+0.66%) |
Jan 08, 2013 | 54.45 | 54.72 | 53.67 | 53.97 | 4,757,867 | -1.52(-2.73%) |
Jan 07, 2013 | 55.31 | 55.59 | 54.91 | 55.49 | 3,549,393 | -0.31(-0.56%) |
Jan 04, 2013 | 54.44 | 55.94 | 54.33 | 55.80 | 3,958,580 | +1.62(+2.99%) |
Jan 03, 2013 | 54.35 | 55.23 | 53.81 | 54.18 | 5,001,113 | -0.29(-0.53%) |
Jan 02, 2013 | 53.92 | 54.47 | 53.55 | 54.47 | 3,665,953 | +1.34(+2.52%) |
Dec 31, 2012 | 51.21 | 53.23 | 51.08 | 53.13 | 4,927,183 | +1.90(+3.70%) |
Dec 28, 2012 | 51.68 | 51.71 | 51.17 | 51.23 | 2,757,782 | -0.85(-1.63%) |
Dec 27, 2012 | 52.10 | 52.20 | 50.94 | 52.08 | 3,942,944 | +0.15(+0.28%) |
Dec 26, 2012 | 53.01 | 53.16 | 51.91 | 51.93 | 2,953,342 | -0.81(-1.53%) |
Dec 24, 2012 | 53.25 | 53.25 | 52.38 | 52.74 | 1,295,398 | -0.40(-0.75%) |
Dec 21, 2012 | 53.14 | 53.30 | 52.63 | 53.14 | 5,920,375 | -0.94(-1.74%) |
Dec 20, 2012 | 53.45 | 54.14 | 53.33 | 54.08 | 4,587,614 | +0.66(+1.24%) |
Dec 19, 2012 | 53.75 | 54.00 | 53.36 | 53.42 | 6,269,884 | -0.02(-0.03%) |
Dec 18, 2012 | 51.61 | 53.53 | 51.56 | 53.43 | 7,224,811 | +1.87(+3.64%) |
Dec 17, 2012 | 50.56 | 51.61 | 50.47 | 51.56 | 7,054,610 | +1.11(+2.20%) |
Dec 14, 2012 | 50.47 | 50.80 | 50.41 | 50.45 | 12,103,255 | -0.55(-1.08%) |
Dec 13, 2012 | 51.82 | 51.88 | 50.56 | 51.00 | 15,796,038 | -0.70(-1.35%) |
Dec 12, 2012 | 52.66 | 53.01 | 51.65 | 51.70 | 8,493,704 | -1.17(-2.22%) |
Dec 11, 2012 | 52.98 | 53.24 | 52.57 | 52.87 | 4,584,142 | +0.08(+0.15%) |
Dec 10, 2012 | 53.08 | 53.29 | 52.69 | 52.80 | 3,445,788 | -0.30(-0.57%) |
Dec 07, 2012 | 53.19 | 53.42 | 52.91 | 53.10 | 5,221,131 | +0.17(+0.32%) |
Dec 06, 2012 | 53.25 | 53.66 | 52.69 | 52.93 | 4,741,683 | -0.43(-0.80%) |
Dec 05, 2012 | 53.43 | 54.19 | 53.26 | 53.36 | 4,273,101 | -0.04(-0.07%) |
Dec 04, 2012 | 52.75 | 53.54 | 52.56 | 53.39 | 4,754,639 | +0.38(+0.72%) |
Nov 30, 2012 | 54.35 | 54.53 | 52.78 | 53.01 | 8,452,876 | -1.59(-2.91%) |
Nov 29, 2012 | 54.98 | 55.05 | 54.30 | 54.60 | 3,782,887 | +0.13(+0.24%) |
Nov 28, 2012 | 54.04 | 54.53 | 53.44 | 54.47 | 4,684,876 | +0.12(+0.23%) |
Nov 27, 2012 | 54.88 | 55.27 | 54.26 | 54.35 | 4,743,622 | -0.86(-1.56%) |
Nov 26, 2012 | 55.97 | 55.99 | 55.02 | 55.21 | 3,395,793 | -1.14(-2.02%) |
Nov 23, 2012 | 56.00 | 56.39 | 55.44 | 56.35 | 1,338,853 | +0.78(+1.40%) |
Nov 21, 2012 | 55.91 | 55.91 | 55.23 | 55.58 | 2,270,548 | -0.02(-0.04%) |
Nov 20, 2012 | 56.55 | 56.58 | 55.25 | 55.60 | 4,690,806 | -1.29(-2.26%) |
Nov 19, 2012 | 55.71 | 56.99 | 55.71 | 56.89 | 4,465,633 | +2.08(+3.80%) |
Nov 16, 2012 | 54.82 | 54.95 | 53.56 | 54.81 | 5,922,675 | +0.13(+0.24%) |
Nov 15, 2012 | 54.21 | 55.12 | 54.00 | 54.67 | 4,027,114 | +0.69(+1.28%) |
Nov 14, 2012 | 55.27 | 55.27 | 53.90 | 53.98 | 4,618,936 | -0.92(-1.67%) |
Nov 13, 2012 | 54.27 | 55.73 | 53.83 | 54.90 | 5,366,743 | -0.05(-0.08%) |
Nov 12, 2012 | 53.67 | 55.06 | 53.23 | 54.95 | 5,173,137 | +1.41(+2.64%) |
Nov 09, 2012 | 53.56 | 54.49 | 53.39 | 53.53 | 5,279,774 | -0.40(-0.73%) |
Nov 08, 2012 | 55.25 | 55.52 | 53.92 | 53.93 | 3,711,320 | -1.26(-2.28%) |
Nov 07, 2012 | 55.60 | 55.75 | 54.67 | 55.19 | 4,518,810 | -1.46(-2.58%) |
Nov 06, 2012 | 55.80 | 56.86 | 55.56 | 56.65 | 4,336,525 | +1.05(+1.88%) |
Nov 05, 2012 | 55.88 | 56.10 | 55.33 | 55.60 | 6,046,206 | -0.02(-0.03%) |
Nov 02, 2012 | 57.24 | 57.30 | 55.39 | 55.61 | 6,674,740 | -1.13(-2.00%) |