Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 59.86 | 60.41 | 58.91 | 59.18 | 486,914 | -0.53(-0.89%) |
Jan 30, 2013 | 58.67 | 60.23 | 58.60 | 59.71 | 967,310 | +1.12(+1.91%) |
Jan 29, 2013 | 58.15 | 58.61 | 57.91 | 58.59 | 334,191 | +0.35(+0.60%) |
Jan 28, 2013 | 58.44 | 59.97 | 57.90 | 58.24 | 806,226 | -0.36(-0.61%) |
Jan 25, 2013 | 57.92 | 58.79 | 57.75 | 58.60 | 994,318 | +1.12(+1.95%) |
Jan 24, 2013 | 56.26 | 59.48 | 56.00 | 57.48 | 1,024,334 | +1.22(+2.17%) |
Jan 23, 2013 | 56.48 | 56.70 | 55.21 | 56.26 | 478,040 | -0.11(-0.20%) |
Jan 22, 2013 | 56.32 | 56.55 | 55.35 | 56.37 | 376,115 | +0.29(+0.52%) |
Jan 18, 2013 | 56.50 | 57.39 | 55.79 | 56.08 | 642,833 | -0.36(-0.64%) |
Jan 17, 2013 | 54.79 | 56.47 | 54.15 | 56.44 | 568,900 | +2.04(+3.75%) |
Jan 16, 2013 | 55.08 | 55.10 | 53.97 | 54.40 | 453,912 | -0.80(-1.45%) |
Jan 15, 2013 | 55.11 | 55.39 | 54.55 | 55.20 | 426,097 | -0.13(-0.23%) |
Jan 14, 2013 | 56.69 | 56.82 | 55.13 | 55.33 | 450,686 | -1.49(-2.62%) |
Jan 11, 2013 | 56.20 | 57.24 | 56.11 | 56.82 | 514,090 | +0.55(+0.98%) |
Jan 10, 2013 | 55.54 | 56.57 | 54.92 | 56.27 | 464,147 | +1.10(+1.99%) |
Jan 09, 2013 | 55.00 | 56.36 | 55.00 | 55.17 | 652,110 | +0.41(+0.75%) |
Jan 08, 2013 | 53.22 | 54.89 | 52.78 | 54.76 | 459,167 | +1.71(+3.22%) |
Jan 07, 2013 | 53.33 | 53.59 | 52.56 | 53.05 | 210,430 | -0.44(-0.82%) |
Jan 04, 2013 | 53.09 | 53.75 | 52.84 | 53.49 | 215,798 | +0.49(+0.92%) |
Jan 03, 2013 | 53.76 | 53.87 | 52.72 | 53.00 | 319,562 | -0.55(-1.03%) |
Jan 02, 2013 | 54.14 | 54.57 | 53.05 | 53.55 | 610,731 | +0.72(+1.36%) |
Dec 31, 2012 | 51.46 | 52.85 | 51.35 | 52.83 | 367,165 | +1.26(+2.44%) |
Dec 28, 2012 | 50.42 | 52.23 | 50.24 | 51.57 | 443,825 | +0.79(+1.56%) |
Dec 27, 2012 | 51.25 | 51.61 | 49.73 | 50.78 | 406,364 | -0.55(-1.07%) |
Dec 26, 2012 | 51.42 | 52.46 | 51.01 | 51.33 | 459,596 | +0.02(+0.04%) |
Dec 24, 2012 | 51.34 | 52.14 | 51.23 | 51.31 | 181,376 | -0.15(-0.29%) |
Dec 21, 2012 | 51.25 | 51.46 | 50.60 | 51.46 | 601,794 | -0.21(-0.41%) |
Dec 20, 2012 | 50.90 | 51.67 | 50.54 | 51.67 | 435,339 | +0.66(+1.29%) |
Dec 19, 2012 | 51.56 | 51.85 | 50.77 | 51.01 | 458,369 | -0.67(-1.30%) |
Dec 18, 2012 | 51.27 | 52.24 | 51.15 | 51.68 | 470,635 | +0.60(+1.17%) |
Dec 17, 2012 | 48.89 | 51.08 | 48.76 | 51.08 | 787,431 | +2.13(+4.35%) |
Dec 14, 2012 | 49.34 | 49.64 | 48.93 | 48.95 | 400,929 | -0.61(-1.23%) |
Dec 13, 2012 | 49.40 | 50.11 | 49.32 | 49.56 | 306,726 | +0.15(+0.30%) |
Dec 12, 2012 | 49.18 | 50.40 | 48.91 | 49.41 | 416,852 | +0.41(+0.84%) |
Dec 11, 2012 | 50.50 | 50.50 | 48.60 | 49.00 | 728,957 | -1.31(-2.60%) |
Dec 10, 2012 | 51.12 | 51.62 | 50.20 | 50.31 | 366,802 | -0.80(-1.57%) |
Dec 07, 2012 | 52.04 | 52.19 | 50.57 | 51.11 | 309,600 | -0.69(-1.33%) |
Dec 06, 2012 | 51.41 | 52.25 | 50.66 | 51.80 | 449,130 | +0.27(+0.52%) |
Dec 05, 2012 | 52.65 | 52.65 | 50.23 | 51.53 | 676,522 | -1.07(-2.03%) |
Dec 04, 2012 | 53.42 | 53.84 | 52.23 | 52.60 | 483,704 | -1.08(-2.01%) |
Nov 30, 2012 | 54.06 | 54.36 | 53.03 | 53.68 | 419,448 | -0.18(-0.33%) |
Nov 29, 2012 | 53.36 | 53.99 | 52.95 | 53.86 | 358,687 | +0.50(+0.94%) |
Nov 28, 2012 | 54.03 | 54.77 | 52.90 | 53.36 | 758,821 | -0.78(-1.44%) |
Nov 27, 2012 | 54.37 | 55.50 | 53.85 | 54.14 | 253,447 | -0.18(-0.33%) |
Nov 26, 2012 | 54.66 | 55.00 | 53.19 | 54.32 | 560,420 | -0.45(-0.82%) |
Nov 23, 2012 | 54.97 | 55.04 | 54.47 | 54.77 | 129,289 | +0.12(+0.22%) |
Nov 21, 2012 | 54.67 | 55.00 | 53.72 | 54.65 | 209,858 | +0.08(+0.15%) |
Nov 20, 2012 | 54.43 | 55.45 | 54.03 | 54.57 | 337,866 | +0.23(+0.42%) |
Nov 19, 2012 | 54.59 | 55.71 | 54.06 | 54.34 | 587,734 | +0.65(+1.21%) |
Nov 16, 2012 | 51.45 | 54.24 | 50.89 | 53.69 | 795,756 | +2.74(+5.38%) |
Nov 15, 2012 | 52.77 | 53.07 | 50.63 | 50.95 | 1,016,742 | -2.05(-3.87%) |
Nov 14, 2012 | 54.56 | 56.11 | 52.68 | 53.00 | 775,518 | -0.90(-1.67%) |
Nov 13, 2012 | 52.60 | 54.71 | 51.71 | 53.90 | 955,018 | -1.22(-2.21%) |
Nov 12, 2012 | 55.59 | 56.02 | 54.75 | 55.12 | 219,315 | -0.09(-0.16%) |
Nov 09, 2012 | 55.66 | 55.75 | 54.56 | 55.21 | 599,481 | -0.90(-1.60%) |
Nov 08, 2012 | 58.00 | 58.29 | 55.90 | 56.11 | 573,812 | -1.93(-3.33%) |
Nov 07, 2012 | 57.09 | 58.44 | 57.00 | 58.04 | 1,000,163 | +0.57(+0.99%) |
Nov 06, 2012 | 56.84 | 57.67 | 56.54 | 57.47 | 489,987 | +0.93(+1.64%) |
Nov 05, 2012 | 56.00 | 57.16 | 55.17 | 56.54 | 335,807 | +0.45(+0.80%) |
Nov 02, 2012 | 57.84 | 58.50 | 55.78 | 56.09 | 1,091,399 | -1.50(-2.60%) |