Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 54.22 | 54.50 | 53.99 | 54.07 | 1,408,748 | -0.32(-0.59%) |
Jan 30, 2013 | 54.41 | 54.76 | 54.27 | 54.39 | 856,665 | +0.02(+0.03%) |
Jan 29, 2013 | 54.21 | 54.43 | 53.95 | 54.37 | 1,094,151 | +0.17(+0.30%) |
Jan 28, 2013 | 54.62 | 54.62 | 54.03 | 54.21 | 932,219 | -0.36(-0.66%) |
Jan 25, 2013 | 55.01 | 55.01 | 54.31 | 54.56 | 1,324,752 | -0.29(-0.54%) |
Jan 24, 2013 | 54.91 | 55.19 | 54.68 | 54.86 | 950,167 | +0.02(+0.03%) |
Jan 23, 2013 | 54.28 | 54.97 | 53.97 | 54.84 | 999,999 | +0.18(+0.34%) |
Jan 22, 2013 | 54.25 | 54.77 | 54.10 | 54.66 | 1,515,932 | +0.49(+0.90%) |
Jan 18, 2013 | 56.34 | 56.79 | 53.82 | 54.17 | 3,571,147 | -1.07(-1.93%) |
Jan 17, 2013 | 54.48 | 55.40 | 54.34 | 55.23 | 1,192,698 | +0.92(+1.69%) |
Jan 16, 2013 | 54.54 | 54.59 | 54.06 | 54.32 | 588,193 | -0.53(-0.97%) |
Jan 15, 2013 | 54.31 | 54.88 | 54.31 | 54.85 | 696,572 | +0.22(+0.40%) |
Jan 14, 2013 | 54.32 | 54.64 | 54.22 | 54.63 | 560,673 | +0.27(+0.49%) |
Jan 11, 2013 | 54.59 | 54.69 | 54.18 | 54.36 | 450,477 | -0.30(-0.55%) |
Jan 10, 2013 | 54.91 | 54.94 | 54.41 | 54.66 | 521,852 | -0.11(-0.20%) |
Jan 09, 2013 | 54.64 | 54.82 | 54.55 | 54.77 | 1,115,518 | +0.40(+0.74%) |
Jan 08, 2013 | 54.53 | 54.78 | 53.89 | 54.37 | 1,141,512 | -0.39(-0.70%) |
Jan 07, 2013 | 54.43 | 54.99 | 54.31 | 54.76 | 641,309 | +0.08(+0.15%) |
Jan 04, 2013 | 54.88 | 54.92 | 54.36 | 54.67 | 909,032 | -0.09(-0.17%) |
Jan 03, 2013 | 54.45 | 54.97 | 54.20 | 54.77 | 726,144 | +0.31(+0.57%) |
Jan 02, 2013 | 54.13 | 54.45 | 53.98 | 54.45 | 1,644,927 | +1.04(+1.94%) |
Dec 31, 2012 | 52.64 | 53.44 | 52.22 | 53.42 | 950,610 | +0.61(+1.15%) |
Dec 28, 2012 | 53.00 | 53.48 | 52.75 | 52.81 | 529,520 | -0.58(-1.08%) |
Dec 27, 2012 | 53.45 | 53.53 | 52.86 | 53.39 | 733,265 | -0.11(-0.21%) |
Dec 26, 2012 | 53.76 | 53.92 | 53.47 | 53.50 | 475,357 | -0.17(-0.33%) |
Dec 24, 2012 | 53.64 | 53.91 | 53.17 | 53.67 | 314,347 | -0.14(-0.26%) |
Dec 21, 2012 | 53.14 | 53.84 | 53.14 | 53.81 | 1,236,757 | +0.18(+0.34%) |
Dec 20, 2012 | 53.83 | 53.90 | 53.46 | 53.63 | 1,032,506 | -0.06(-0.12%) |
Dec 19, 2012 | 53.50 | 54.20 | 53.47 | 53.69 | 1,967,873 | +0.19(+0.36%) |
Dec 18, 2012 | 52.24 | 53.53 | 52.19 | 53.50 | 1,156,440 | +1.27(+2.43%) |
Dec 17, 2012 | 51.98 | 52.34 | 51.84 | 52.23 | 726,533 | +0.45(+0.87%) |
Dec 14, 2012 | 51.89 | 52.27 | 51.72 | 51.78 | 922,092 | -0.17(-0.34%) |
Dec 13, 2012 | 52.30 | 52.57 | 51.92 | 51.96 | 654,876 | -0.35(-0.67%) |
Dec 12, 2012 | 52.57 | 53.03 | 52.27 | 52.30 | 1,252,079 | -0.04(-0.07%) |
Dec 11, 2012 | 52.34 | 52.71 | 52.24 | 52.34 | 1,020,450 | +0.05(+0.09%) |
Dec 10, 2012 | 51.71 | 52.34 | 51.63 | 52.30 | 758,630 | +0.53(+1.03%) |
Dec 07, 2012 | 51.59 | 51.87 | 51.40 | 51.76 | 721,499 | +0.43(+0.84%) |
Dec 06, 2012 | 51.43 | 51.57 | 50.77 | 51.33 | 964,153 | -0.10(-0.20%) |
Dec 05, 2012 | 51.51 | 51.62 | 50.93 | 51.43 | 1,655,237 | +0.10(+0.20%) |
Dec 04, 2012 | 51.48 | 51.72 | 51.18 | 51.33 | 1,346,080 | -1.18(-2.24%) |
Nov 30, 2012 | 52.27 | 52.70 | 51.87 | 52.51 | 4,831,224 | +0.26(+0.49%) |
Nov 29, 2012 | 51.54 | 52.29 | 50.99 | 52.25 | 1,760,517 | +0.34(+0.65%) |
Nov 28, 2012 | 51.19 | 52.06 | 51.06 | 51.91 | 1,239,829 | +0.41(+0.80%) |
Nov 27, 2012 | 51.88 | 52.10 | 51.44 | 51.50 | 1,082,141 | -0.38(-0.73%) |
Nov 26, 2012 | 51.59 | 51.98 | 51.59 | 51.87 | 726,735 | -0.07(-0.14%) |
Nov 23, 2012 | 51.59 | 51.96 | 51.29 | 51.95 | 346,886 | +0.51(+0.98%) |
Nov 21, 2012 | 51.05 | 51.58 | 50.81 | 51.44 | 931,053 | +0.39(+0.77%) |
Nov 20, 2012 | 50.50 | 51.05 | 50.36 | 51.05 | 805,880 | +0.53(+1.05%) |
Nov 19, 2012 | 50.14 | 50.71 | 49.95 | 50.51 | 1,216,569 | +0.81(+1.63%) |
Nov 16, 2012 | 49.96 | 50.02 | 49.16 | 49.71 | 1,369,602 | -0.26(-0.51%) |
Nov 15, 2012 | 49.35 | 50.35 | 49.29 | 49.96 | 2,085,886 | +0.63(+1.28%) |
Nov 14, 2012 | 49.83 | 49.99 | 49.10 | 49.33 | 1,497,100 | -0.30(-0.61%) |
Nov 13, 2012 | 49.62 | 50.15 | 49.58 | 49.63 | 759,106 | -0.29(-0.59%) |
Nov 12, 2012 | 49.32 | 50.16 | 49.13 | 49.93 | 979,038 | +0.73(+1.47%) |
Nov 09, 2012 | 48.86 | 49.50 | 48.86 | 49.20 | 901,152 | +0.14(+0.28%) |
Nov 08, 2012 | 49.38 | 49.63 | 48.83 | 49.06 | 946,685 | -0.39(-0.80%) |
Nov 07, 2012 | 50.06 | 50.17 | 48.89 | 49.46 | 1,249,778 | -1.11(-2.20%) |
Nov 06, 2012 | 50.48 | 51.04 | 49.72 | 50.57 | 970,856 | +0.85(+1.71%) |
Nov 05, 2012 | 48.89 | 49.82 | 48.73 | 49.72 | 881,994 | +0.58(+1.19%) |
Nov 02, 2012 | 49.70 | 50.23 | 49.10 | 49.14 | 1,324,812 | -0.43(-0.87%) |