Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 53.80 | 55.34 | 53.61 | 53.63 | 944,400 | -1.64(-2.97%) |
Jan 30, 2013 | 55.87 | 56.53 | 54.96 | 55.27 | 527,275 | -0.80(-1.43%) |
Jan 29, 2013 | 57.06 | 57.10 | 55.87 | 56.07 | 532,642 | -1.10(-1.92%) |
Jan 28, 2013 | 57.20 | 57.70 | 56.98 | 57.17 | 531,470 | -0.10(-0.17%) |
Jan 25, 2013 | 58.17 | 58.23 | 56.73 | 57.27 | 435,290 | -0.72(-1.24%) |
Jan 24, 2013 | 57.24 | 58.03 | 57.12 | 57.99 | 324,161 | +0.69(+1.20%) |
Jan 23, 2013 | 58.00 | 58.00 | 57.28 | 57.30 | 210,637 | -0.74(-1.27%) |
Jan 22, 2013 | 58.30 | 58.49 | 57.76 | 58.04 | 297,172 | -0.18(-0.31%) |
Jan 18, 2013 | 57.44 | 58.30 | 57.25 | 58.22 | 367,358 | +0.91(+1.59%) |
Jan 17, 2013 | 57.28 | 57.41 | 57.13 | 57.31 | 111,174 | +0.31(+0.54%) |
Jan 16, 2013 | 56.76 | 57.28 | 56.62 | 57.00 | 242,415 | +0.27(+0.48%) |
Jan 15, 2013 | 56.64 | 56.79 | 56.19 | 56.73 | 174,757 | -0.04(-0.07%) |
Jan 14, 2013 | 56.99 | 57.42 | 56.50 | 56.77 | 270,922 | -0.24(-0.42%) |
Jan 11, 2013 | 55.64 | 57.01 | 55.29 | 57.01 | 319,771 | +1.12(+2.00%) |
Jan 10, 2013 | 56.59 | 56.61 | 54.78 | 55.89 | 408,824 | -1.63(-2.83%) |
Jan 09, 2013 | 57.37 | 58.38 | 57.28 | 57.52 | 290,533 | +0.28(+0.49%) |
Jan 08, 2013 | 57.17 | 57.32 | 56.53 | 57.24 | 234,235 | +0.13(+0.23%) |
Jan 07, 2013 | 56.17 | 57.36 | 55.89 | 57.11 | 236,240 | +0.55(+0.97%) |
Jan 04, 2013 | 56.66 | 56.75 | 55.94 | 56.56 | 109,587 | +0.20(+0.35%) |
Jan 03, 2013 | 56.86 | 56.89 | 56.21 | 56.36 | 250,859 | -0.49(-0.86%) |
Jan 02, 2013 | 56.44 | 57.03 | 55.00 | 56.85 | 290,045 | +1.85(+3.36%) |
Dec 31, 2012 | 53.69 | 55.03 | 53.67 | 55.00 | 285,430 | +1.37(+2.55%) |
Dec 28, 2012 | 54.12 | 54.83 | 53.62 | 53.63 | 163,267 | -0.71(-1.31%) |
Dec 27, 2012 | 54.43 | 54.54 | 52.94 | 54.34 | 336,591 | +0.12(+0.22%) |
Dec 26, 2012 | 54.95 | 54.97 | 54.20 | 54.22 | 90,054 | -0.72(-1.31%) |
Dec 24, 2012 | 54.58 | 55.06 | 54.55 | 54.94 | 97,769 | +0.01(+0.02%) |
Dec 21, 2012 | 54.18 | 55.10 | 54.18 | 54.93 | 853,780 | -0.22(-0.40%) |
Dec 20, 2012 | 56.22 | 56.22 | 54.78 | 55.15 | 502,693 | -1.21(-2.15%) |
Dec 19, 2012 | 56.50 | 57.07 | 56.00 | 56.36 | 407,298 | -0.04(-0.07%) |
Dec 18, 2012 | 55.09 | 56.41 | 54.90 | 56.40 | 290,577 | +1.35(+2.45%) |
Dec 17, 2012 | 54.42 | 55.19 | 54.39 | 55.05 | 259,458 | +0.67(+1.23%) |
Dec 14, 2012 | 54.45 | 54.48 | 53.61 | 54.38 | 165,448 | +0.32(+0.59%) |
Dec 13, 2012 | 54.09 | 54.45 | 53.61 | 54.06 | 225,602 | +0.09(+0.17%) |
Dec 12, 2012 | 54.49 | 54.54 | 53.88 | 53.97 | 218,839 | -0.28(-0.52%) |
Dec 11, 2012 | 53.70 | 54.59 | 53.21 | 54.25 | 262,581 | +0.71(+1.33%) |
Dec 10, 2012 | 53.30 | 53.61 | 53.02 | 53.54 | 210,443 | +0.19(+0.36%) |
Dec 07, 2012 | 53.09 | 53.93 | 52.94 | 53.35 | 220,050 | +0.38(+0.72%) |
Dec 06, 2012 | 52.44 | 53.00 | 51.80 | 52.97 | 293,854 | +0.37(+0.70%) |
Dec 05, 2012 | 52.19 | 53.09 | 52.07 | 52.60 | 220,156 | +0.44(+0.84%) |
Dec 04, 2012 | 51.38 | 52.36 | 51.28 | 52.16 | 188,055 | +1.01(+1.97%) |
Nov 30, 2012 | 52.97 | 53.01 | 51.15 | 51.15 | 798,669 | -1.80(-3.40%) |
Nov 29, 2012 | 52.83 | 53.24 | 52.60 | 52.95 | 192,855 | +0.24(+0.46%) |
Nov 28, 2012 | 52.23 | 52.91 | 51.64 | 52.71 | 206,241 | +0.69(+1.33%) |
Nov 27, 2012 | 52.08 | 52.65 | 51.69 | 52.02 | 159,462 | -0.22(-0.42%) |
Nov 26, 2012 | 52.07 | 52.32 | 51.64 | 52.24 | 145,781 | +0.04(+0.08%) |
Nov 23, 2012 | 51.92 | 52.20 | 51.60 | 52.20 | 78,134 | +0.46(+0.89%) |
Nov 21, 2012 | 51.54 | 51.75 | 51.20 | 51.74 | 120,535 | +0.30(+0.58%) |
Nov 20, 2012 | 51.37 | 51.58 | 51.08 | 51.44 | 162,504 | -0.05(-0.10%) |
Nov 19, 2012 | 51.02 | 51.82 | 50.60 | 51.49 | 192,675 | +1.01(+2.00%) |
Nov 16, 2012 | 50.23 | 50.78 | 49.54 | 50.48 | 194,638 | +0.16(+0.32%) |
Nov 15, 2012 | 50.37 | 50.79 | 50.02 | 50.32 | 191,714 | -0.05(-0.10%) |
Nov 14, 2012 | 50.99 | 51.72 | 50.33 | 50.37 | 201,865 | -0.67(-1.31%) |
Nov 13, 2012 | 51.12 | 52.12 | 50.87 | 51.04 | 207,768 | -0.33(-0.64%) |
Nov 12, 2012 | 51.95 | 51.95 | 51.19 | 51.37 | 127,237 | -0.20(-0.39%) |
Nov 09, 2012 | 51.15 | 52.01 | 50.94 | 51.57 | 188,989 | +0.39(+0.76%) |
Nov 08, 2012 | 51.73 | 52.09 | 51.18 | 51.18 | 170,174 | -0.75(-1.44%) |
Nov 07, 2012 | 53.66 | 53.66 | 51.59 | 51.93 | 283,492 | -2.43(-4.47%) |
Nov 06, 2012 | 53.81 | 54.79 | 53.66 | 54.36 | 138,102 | +0.56(+1.04%) |
Nov 05, 2012 | 53.72 | 54.07 | 53.31 | 53.80 | 239,391 | +0.27(+0.50%) |
Nov 02, 2012 | 54.21 | 54.21 | 53.13 | 53.53 | 316,487 | -0.35(-0.65%) |