Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 59.29 | 60.50 | 58.69 | 60.18 | 274,004 | +1.01(+1.71%) |
Jan 30, 2013 | 60.18 | 60.19 | 58.82 | 59.17 | 147,283 | -1.07(-1.78%) |
Jan 29, 2013 | 59.52 | 60.27 | 58.87 | 60.24 | 175,604 | +0.65(+1.09%) |
Jan 28, 2013 | 60.17 | 60.17 | 58.77 | 59.59 | 274,130 | -0.28(-0.47%) |
Jan 25, 2013 | 60.30 | 60.89 | 59.52 | 59.88 | 201,254 | -0.28(-0.47%) |
Jan 24, 2013 | 60.68 | 61.40 | 59.59 | 60.16 | 266,264 | -0.29(-0.48%) |
Jan 23, 2013 | 58.03 | 61.19 | 58.03 | 60.45 | 559,151 | +2.81(+4.87%) |
Jan 22, 2013 | 57.87 | 58.03 | 57.10 | 57.65 | 507,737 | -0.21(-0.37%) |
Jan 18, 2013 | 57.43 | 57.98 | 57.42 | 57.86 | 116,441 | +0.46(+0.80%) |
Jan 17, 2013 | 57.17 | 58.10 | 56.86 | 57.40 | 106,176 | +0.16(+0.28%) |
Jan 16, 2013 | 57.58 | 57.58 | 56.62 | 57.24 | 106,812 | -0.20(-0.36%) |
Jan 15, 2013 | 56.08 | 57.74 | 55.84 | 57.44 | 308,585 | +1.04(+1.84%) |
Jan 14, 2013 | 56.46 | 57.03 | 55.23 | 56.40 | 434,287 | -0.25(-0.44%) |
Jan 11, 2013 | 57.32 | 57.32 | 56.21 | 56.65 | 99,592 | -0.55(-0.96%) |
Jan 10, 2013 | 57.98 | 57.98 | 56.25 | 57.20 | 242,694 | -0.54(-0.94%) |
Jan 09, 2013 | 57.78 | 58.24 | 57.24 | 57.74 | 97,755 | +0.22(+0.39%) |
Jan 08, 2013 | 57.27 | 57.92 | 56.62 | 57.52 | 123,185 | +0.15(+0.26%) |
Jan 07, 2013 | 58.06 | 58.30 | 57.34 | 57.37 | 159,227 | -1.19(-2.03%) |
Jan 04, 2013 | 57.22 | 59.08 | 57.18 | 58.56 | 317,711 | +1.71(+3.00%) |
Jan 03, 2013 | 55.88 | 58.48 | 55.75 | 56.86 | 380,354 | +1.12(+2.01%) |
Jan 02, 2013 | 55.98 | 56.17 | 55.01 | 55.74 | 466,468 | +0.73(+1.32%) |
Dec 31, 2012 | 52.74 | 55.17 | 52.67 | 55.01 | 187,047 | +2.23(+4.22%) |
Dec 28, 2012 | 52.92 | 53.30 | 52.24 | 52.78 | 217,757 | -0.43(-0.80%) |
Dec 27, 2012 | 53.85 | 54.01 | 52.24 | 53.20 | 633,446 | -0.75(-1.38%) |
Dec 26, 2012 | 55.07 | 55.16 | 53.66 | 53.95 | 398,560 | -1.07(-1.95%) |
Dec 24, 2012 | 54.81 | 55.16 | 54.72 | 55.03 | 69,118 | +0.02(+0.03%) |
Dec 21, 2012 | 54.60 | 55.08 | 54.14 | 55.01 | 433,283 | -0.02(-0.03%) |
Dec 20, 2012 | 55.26 | 55.26 | 54.66 | 55.03 | 120,481 | -0.04(-0.08%) |
Dec 19, 2012 | 54.66 | 55.30 | 54.34 | 55.07 | 126,284 | +0.52(+0.96%) |
Dec 18, 2012 | 53.84 | 55.38 | 53.84 | 54.55 | 156,700 | +0.71(+1.32%) |
Dec 17, 2012 | 52.41 | 53.89 | 52.41 | 53.84 | 192,663 | +1.31(+2.50%) |
Dec 14, 2012 | 52.99 | 53.09 | 52.41 | 52.52 | 265,363 | -0.34(-0.64%) |
Dec 13, 2012 | 53.46 | 54.05 | 52.73 | 52.86 | 231,556 | -0.44(-0.82%) |
Dec 12, 2012 | 54.50 | 54.64 | 53.21 | 53.29 | 346,909 | -1.10(-2.03%) |
Dec 11, 2012 | 55.08 | 55.56 | 53.75 | 54.39 | 280,247 | -0.62(-1.13%) |
Dec 10, 2012 | 55.16 | 55.75 | 54.95 | 55.02 | 143,220 | -0.22(-0.40%) |
Dec 07, 2012 | 55.27 | 55.30 | 54.59 | 55.24 | 184,016 | +0.25(+0.45%) |
Dec 06, 2012 | 54.68 | 55.35 | 54.39 | 54.99 | 276,475 | +0.18(+0.32%) |
Dec 05, 2012 | 55.27 | 55.37 | 54.38 | 54.81 | 193,739 | -0.31(-0.56%) |
Dec 04, 2012 | 54.63 | 55.50 | 54.48 | 55.12 | 250,180 | +1.15(+2.12%) |
Nov 30, 2012 | 54.46 | 54.55 | 53.57 | 53.98 | 172,029 | -0.38(-0.70%) |
Nov 29, 2012 | 54.56 | 54.74 | 53.95 | 54.36 | 139,493 | +0.01(+0.02%) |
Nov 28, 2012 | 53.53 | 54.36 | 52.66 | 54.35 | 171,975 | +0.64(+1.19%) |
Nov 27, 2012 | 53.34 | 54.30 | 53.26 | 53.71 | 165,404 | +0.25(+0.46%) |
Nov 26, 2012 | 53.55 | 53.76 | 52.97 | 53.46 | 191,146 | -0.13(-0.25%) |
Nov 23, 2012 | 52.64 | 53.60 | 52.41 | 53.60 | 145,018 | +1.15(+2.20%) |
Nov 21, 2012 | 52.31 | 52.52 | 51.85 | 52.45 | 195,220 | +0.22(+0.42%) |
Nov 20, 2012 | 52.28 | 52.45 | 51.89 | 52.22 | 181,604 | -0.31(-0.59%) |
Nov 19, 2012 | 52.46 | 53.52 | 52.02 | 52.53 | 304,411 | +0.36(+0.70%) |
Nov 16, 2012 | 51.49 | 52.37 | 51.37 | 52.17 | 425,802 | +0.64(+1.24%) |
Nov 15, 2012 | 50.84 | 51.98 | 50.79 | 51.53 | 198,352 | +0.51(+0.99%) |
Nov 14, 2012 | 52.23 | 52.23 | 50.90 | 51.03 | 258,707 | -1.12(-2.14%) |
Nov 13, 2012 | 51.85 | 52.91 | 51.78 | 52.14 | 264,639 | +0.12(+0.22%) |
Nov 12, 2012 | 52.65 | 52.65 | 51.76 | 52.03 | 400,678 | -0.51(-0.96%) |
Nov 09, 2012 | 53.54 | 53.60 | 51.93 | 52.53 | 354,913 | -1.10(-2.05%) |
Nov 08, 2012 | 55.48 | 55.64 | 53.26 | 53.63 | 253,523 | -1.99(-3.58%) |
Nov 07, 2012 | 56.42 | 56.81 | 55.47 | 55.63 | 284,830 | -1.59(-2.77%) |
Nov 06, 2012 | 56.76 | 57.59 | 56.45 | 57.21 | 343,691 | +0.76(+1.35%) |
Nov 05, 2012 | 55.94 | 56.88 | 55.82 | 56.45 | 184,898 | +0.42(+0.74%) |
Nov 02, 2012 | 57.12 | 57.57 | 56.00 | 56.03 | 236,236 | -0.94(-1.65%) |