Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 54.36 | 54.57 | 54.14 | 54.24 | 14,244,190 | -0.12(-0.23%) |
Jan 30, 2013 | 54.63 | 54.89 | 54.31 | 54.37 | 12,600,375 | -0.23(-0.43%) |
Jan 29, 2013 | 54.06 | 54.76 | 54.04 | 54.60 | 16,882,826 | +0.58(+1.07%) |
Jan 28, 2013 | 54.27 | 54.30 | 53.88 | 54.02 | 12,838,369 | -0.22(-0.41%) |
Jan 25, 2013 | 53.66 | 54.25 | 53.61 | 54.24 | 14,201,958 | +0.60(+1.12%) |
Jan 24, 2013 | 53.54 | 53.74 | 53.45 | 53.64 | 12,768,424 | +0.18(+0.34%) |
Jan 23, 2013 | 53.22 | 53.50 | 53.18 | 53.46 | 13,838,830 | +0.12(+0.22%) |
Jan 22, 2013 | 53.51 | 53.72 | 53.14 | 53.34 | 15,598,673 | -0.40(-0.74%) |
Jan 18, 2013 | 53.49 | 53.74 | 53.41 | 53.74 | 18,484,856 | +0.24(+0.45%) |
Jan 17, 2013 | 53.48 | 53.58 | 53.11 | 53.49 | 14,406,626 | +0.23(+0.44%) |
Jan 16, 2013 | 53.03 | 53.43 | 53.02 | 53.26 | 11,964,732 | +0.15(+0.29%) |
Jan 15, 2013 | 53.02 | 53.16 | 52.88 | 53.11 | 10,622,643 | -0.14(-0.26%) |
Jan 14, 2013 | 53.27 | 53.41 | 53.11 | 53.25 | 10,033,527 | +0.15(+0.29%) |
Jan 11, 2013 | 52.97 | 53.26 | 52.95 | 53.09 | 10,559,661 | +0.12(+0.22%) |
Jan 10, 2013 | 52.70 | 53.11 | 52.64 | 52.97 | 16,204,460 | +0.34(+0.64%) |
Jan 09, 2013 | 52.57 | 52.72 | 52.47 | 52.64 | 10,456,067 | +0.23(+0.45%) |
Jan 08, 2013 | 52.33 | 52.58 | 52.28 | 52.40 | 13,245,129 | +0.01(+0.01%) |
Jan 07, 2013 | 52.47 | 52.49 | 52.24 | 52.39 | 10,287,047 | -0.11(-0.21%) |
Jan 04, 2013 | 52.28 | 52.64 | 52.11 | 52.50 | 15,855,209 | +0.59(+1.15%) |
Jan 03, 2013 | 52.09 | 52.10 | 51.69 | 51.91 | 13,079,968 | -0.07(-0.14%) |
Jan 02, 2013 | 51.87 | 52.01 | 51.44 | 51.98 | 17,544,978 | +0.54(+1.06%) |
Dec 31, 2012 | 50.81 | 51.44 | 50.76 | 51.44 | 17,338,110 | +0.45(+0.89%) |
Dec 28, 2012 | 51.25 | 51.42 | 50.94 | 50.99 | 13,210,040 | -0.45(-0.87%) |
Dec 27, 2012 | 51.46 | 51.66 | 51.22 | 51.43 | 14,540,030 | -0.06(-0.11%) |
Dec 26, 2012 | 51.33 | 51.63 | 51.28 | 51.49 | 10,543,920 | +0.11(+0.21%) |
Dec 24, 2012 | 51.60 | 51.66 | 51.32 | 51.38 | 6,822,483 | -0.18(-0.36%) |
Dec 21, 2012 | 51.78 | 51.92 | 51.41 | 51.56 | 30,190,940 | -0.35(-0.68%) |
Dec 20, 2012 | 51.91 | 52.03 | 51.73 | 51.92 | 15,845,527 | +0.09(+0.17%) |
Dec 19, 2012 | 52.03 | 52.33 | 51.83 | 51.83 | 16,170,098 | -0.23(-0.45%) |
Dec 18, 2012 | 52.14 | 52.17 | 51.74 | 52.06 | 22,205,776 | +0.01(+0.01%) |
Dec 17, 2012 | 51.98 | 52.23 | 51.94 | 52.06 | 19,513,026 | +0.18(+0.35%) |
Dec 14, 2012 | 51.82 | 52.00 | 51.73 | 51.87 | 13,986,621 | -0.04(-0.08%) |
Dec 13, 2012 | 52.03 | 52.10 | 51.82 | 51.92 | 12,046,208 | -0.15(-0.30%) |
Dec 12, 2012 | 52.25 | 52.37 | 51.99 | 52.07 | 16,057,611 | -0.10(-0.20%) |
Dec 11, 2012 | 52.05 | 52.56 | 51.92 | 52.17 | 20,352,066 | +0.37(+0.71%) |
Dec 10, 2012 | 51.56 | 51.95 | 51.56 | 51.81 | 13,218,971 | +0.11(+0.21%) |
Dec 07, 2012 | 51.40 | 51.75 | 51.26 | 51.70 | 13,656,469 | +0.29(+0.57%) |
Dec 06, 2012 | 51.62 | 51.62 | 51.22 | 51.40 | 12,694,041 | +0.06(+0.11%) |
Dec 05, 2012 | 51.32 | 51.58 | 51.06 | 51.34 | 14,992,782 | +0.08(+0.16%) |
Dec 04, 2012 | 51.06 | 51.73 | 50.96 | 51.26 | 19,457,324 | +0.10(+0.19%) |
Nov 30, 2012 | 50.92 | 51.31 | 50.76 | 51.17 | 18,373,734 | +0.37(+0.74%) |
Nov 29, 2012 | 50.98 | 51.04 | 50.67 | 50.79 | 13,427,654 | -0.05(-0.10%) |
Nov 28, 2012 | 50.42 | 50.91 | 50.34 | 50.85 | 13,604,629 | +0.35(+0.70%) |
Nov 27, 2012 | 50.64 | 50.74 | 50.43 | 50.49 | 11,942,178 | -0.21(-0.41%) |
Nov 26, 2012 | 50.72 | 51.00 | 50.50 | 50.70 | 13,470,896 | -0.34(-0.68%) |
Nov 23, 2012 | 50.69 | 51.04 | 50.60 | 51.04 | 7,427,039 | +0.43(+0.84%) |
Nov 21, 2012 | 50.65 | 50.83 | 50.52 | 50.62 | 10,503,873 | -0.06(-0.11%) |
Nov 20, 2012 | 50.38 | 50.71 | 50.29 | 50.68 | 13,554,742 | +0.31(+0.61%) |
Nov 19, 2012 | 50.58 | 50.78 | 50.22 | 50.37 | 16,961,426 | +0.04(+0.09%) |
Nov 16, 2012 | 50.09 | 50.39 | 49.83 | 50.33 | 19,621,610 | +0.09(+0.17%) |
Nov 15, 2012 | 50.18 | 50.33 | 49.99 | 50.24 | 16,228,820 | -0.15(-0.29%) |
Nov 14, 2012 | 50.65 | 50.74 | 50.21 | 50.39 | 14,226,627 | -0.17(-0.35%) |
Nov 13, 2012 | 50.57 | 51.00 | 50.48 | 50.56 | 11,323,377 | -0.12(-0.24%) |
Nov 12, 2012 | 50.76 | 50.95 | 50.41 | 50.68 | 13,419,371 | -0.14(-0.27%) |
Nov 09, 2012 | 50.60 | 51.11 | 50.50 | 50.82 | 14,451,450 | +0.16(+0.32%) |
Nov 08, 2012 | 51.03 | 51.22 | 50.66 | 50.66 | 17,393,998 | -0.50(-0.98%) |
Nov 07, 2012 | 51.42 | 51.64 | 50.70 | 51.16 | 17,464,656 | -0.49(-0.94%) |
Nov 06, 2012 | 51.60 | 52.09 | 51.56 | 51.65 | 10,898,657 | +0.16(+0.31%) |
Nov 05, 2012 | 51.54 | 51.64 | 51.26 | 51.49 | 9,446,743 | -0.08(-0.16%) |
Nov 02, 2012 | 52.15 | 52.15 | 51.52 | 51.57 | 10,925,033 | -0.44(-0.84%) |