Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 56.45 | 56.77 | 55.86 | 56.00 | 25,692,666 | -0.44(-0.77%) |
Jan 30, 2013 | 56.75 | 57.09 | 56.25 | 56.43 | 25,137,720 | -0.68(-1.19%) |
Jan 29, 2013 | 56.77 | 57.22 | 56.76 | 57.11 | 18,799,712 | +0.40(+0.71%) |
Jan 28, 2013 | 57.06 | 57.06 | 56.50 | 56.71 | 18,665,414 | -0.39(-0.68%) |
Jan 25, 2013 | 56.99 | 57.14 | 56.72 | 57.09 | 17,821,342 | +0.24(+0.42%) |
Jan 24, 2013 | 56.57 | 57.09 | 56.48 | 56.86 | 17,833,478 | +0.40(+0.72%) |
Jan 23, 2013 | 56.33 | 56.57 | 56.28 | 56.45 | 17,522,392 | -0.14(-0.24%) |
Jan 22, 2013 | 56.19 | 56.60 | 56.15 | 56.59 | 19,114,624 | +0.07(+0.13%) |
Jan 18, 2013 | 56.07 | 56.53 | 55.91 | 56.52 | 27,630,376 | +0.37(+0.67%) |
Jan 17, 2013 | 55.87 | 56.60 | 55.77 | 56.14 | 21,530,794 | +0.45(+0.82%) |
Jan 16, 2013 | 55.49 | 55.69 | 55.44 | 55.69 | 15,495,881 | -0.04(-0.07%) |
Jan 15, 2013 | 55.51 | 55.77 | 55.40 | 55.73 | 14,773,494 | -0.03(-0.06%) |
Jan 14, 2013 | 55.68 | 55.86 | 55.59 | 55.76 | 15,434,358 | -0.02(-0.03%) |
Jan 11, 2013 | 55.38 | 55.84 | 55.31 | 55.77 | 18,711,456 | +0.32(+0.57%) |
Jan 10, 2013 | 55.24 | 55.69 | 55.00 | 55.46 | 21,046,200 | +0.60(+1.09%) |
Jan 09, 2013 | 55.02 | 55.11 | 54.62 | 54.86 | 17,499,548 | -0.21(-0.38%) |
Jan 08, 2013 | 54.66 | 55.07 | 54.33 | 55.07 | 22,859,818 | +0.34(+0.63%) |
Jan 07, 2013 | 54.97 | 55.08 | 54.51 | 54.73 | 18,957,910 | -0.64(-1.16%) |
Jan 04, 2013 | 55.08 | 55.45 | 55.00 | 55.37 | 18,361,542 | +0.26(+0.46%) |
Jan 03, 2013 | 55.06 | 55.33 | 54.87 | 55.12 | 21,317,564 | -0.10(-0.18%) |
Jan 02, 2013 | 54.62 | 55.22 | 53.76 | 55.21 | 25,939,042 | +1.45(+2.70%) |
Dec 31, 2012 | 52.93 | 53.84 | 52.72 | 53.76 | 31,710,820 | +0.80(+1.50%) |
Dec 28, 2012 | 53.59 | 53.71 | 52.95 | 52.97 | 21,463,872 | -1.10(-2.03%) |
Dec 27, 2012 | 54.18 | 54.30 | 53.37 | 54.06 | 22,907,762 | -0.13(-0.24%) |
Dec 26, 2012 | 54.28 | 54.57 | 53.88 | 54.19 | 17,251,614 | +0.09(+0.17%) |
Dec 24, 2012 | 54.23 | 54.35 | 54.03 | 54.10 | 10,258,626 | -0.19(-0.36%) |
Dec 21, 2012 | 54.56 | 55.15 | 54.16 | 54.29 | 53,123,276 | -1.03(-1.87%) |
Dec 20, 2012 | 55.01 | 55.36 | 54.76 | 55.33 | 25,367,672 | +0.28(+0.51%) |
Dec 19, 2012 | 55.73 | 55.77 | 55.01 | 55.04 | 24,247,506 | -0.70(-1.25%) |
Dec 18, 2012 | 55.24 | 55.86 | 55.12 | 55.74 | 24,736,070 | +0.43(+0.78%) |
Dec 17, 2012 | 55.00 | 55.36 | 54.84 | 55.31 | 25,180,806 | +0.49(+0.90%) |
Dec 14, 2012 | 54.77 | 55.05 | 54.72 | 54.82 | 21,470,194 | -0.31(-0.56%) |
Dec 13, 2012 | 55.49 | 55.68 | 54.94 | 55.13 | 19,745,080 | -0.54(-0.97%) |
Dec 12, 2012 | 55.45 | 56.25 | 55.34 | 55.68 | 23,664,878 | +0.29(+0.52%) |
Dec 11, 2012 | 55.15 | 55.70 | 55.02 | 55.39 | 20,299,492 | +0.36(+0.66%) |
Dec 10, 2012 | 55.13 | 55.36 | 54.92 | 55.03 | 18,555,524 | -0.12(-0.21%) |
Dec 07, 2012 | 54.88 | 55.17 | 54.63 | 55.15 | 17,045,032 | +0.37(+0.68%) |
Dec 06, 2012 | 54.62 | 54.81 | 54.30 | 54.77 | 19,403,178 | +0.17(+0.31%) |
Dec 05, 2012 | 54.32 | 54.94 | 54.21 | 54.60 | 20,432,716 | +0.34(+0.62%) |
Dec 04, 2012 | 54.39 | 54.75 | 54.27 | 54.27 | 19,247,316 | -0.59(-1.08%) |
Nov 30, 2012 | 54.82 | 55.02 | 54.66 | 54.86 | 24,940,562 | +0.01(+0.02%) |
Nov 29, 2012 | 55.00 | 55.20 | 54.54 | 54.85 | 18,603,308 | +0.01(+0.02%) |
Nov 28, 2012 | 53.86 | 54.89 | 53.70 | 54.84 | 25,641,650 | +0.47(+0.86%) |
Nov 27, 2012 | 55.02 | 55.11 | 54.30 | 54.37 | 19,025,112 | -0.79(-1.43%) |
Nov 26, 2012 | 54.97 | 55.16 | 54.79 | 55.16 | 26,386,568 | -0.29(-0.53%) |
Nov 23, 2012 | 54.93 | 55.45 | 54.78 | 55.45 | 19,168,720 | +0.67(+1.23%) |
Nov 21, 2012 | 54.65 | 54.79 | 54.45 | 54.78 | 22,346,656 | +0.32(+0.58%) |
Nov 20, 2012 | 54.47 | 54.70 | 54.01 | 54.46 | 16,529,203 | -0.11(-0.19%) |
Nov 19, 2012 | 54.40 | 54.90 | 54.20 | 54.57 | 20,743,102 | +0.76(+1.41%) |
Nov 16, 2012 | 53.62 | 53.97 | 52.94 | 53.81 | 27,964,634 | +0.19(+0.36%) |
Nov 15, 2012 | 53.58 | 53.88 | 53.14 | 53.62 | 22,142,744 | +0.04(+0.08%) |
Nov 14, 2012 | 53.99 | 54.22 | 53.45 | 53.57 | 23,334,988 | -0.25(-0.46%) |
Nov 13, 2012 | 53.99 | 54.77 | 53.80 | 53.82 | 19,698,790 | -0.53(-0.97%) |
Nov 12, 2012 | 54.32 | 54.58 | 54.12 | 54.35 | 14,466,543 | +0.07(+0.13%) |
Nov 09, 2012 | 53.91 | 54.74 | 53.91 | 54.28 | 21,540,064 | +0.09(+0.16%) |
Nov 08, 2012 | 54.94 | 55.04 | 54.17 | 54.19 | 22,080,108 | -0.69(-1.26%) |
Nov 07, 2012 | 56.17 | 56.17 | 54.59 | 54.88 | 31,174,064 | -1.78(-3.14%) |
Nov 06, 2012 | 56.14 | 56.94 | 56.06 | 56.67 | 19,443,152 | +0.61(+1.08%) |
Nov 05, 2012 | 55.69 | 56.17 | 55.48 | 56.06 | 18,143,154 | +0.22(+0.40%) |
Nov 02, 2012 | 56.76 | 56.87 | 55.71 | 55.84 | 20,604,496 | -0.82(-1.45%) |