Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 54.69 | 54.82 | 53.50 | 53.65 | 4,453,238 | -1.71(-3.09%) |
Jan 30, 2013 | 56.09 | 56.35 | 55.27 | 55.36 | 1,073,657 | -0.75(-1.33%) |
Jan 29, 2013 | 55.74 | 56.25 | 55.55 | 56.11 | 1,814,430 | +0.51(+0.92%) |
Jan 28, 2013 | 55.75 | 55.80 | 55.42 | 55.60 | 2,358,686 | -0.10(-0.17%) |
Jan 25, 2013 | 55.43 | 55.78 | 55.21 | 55.70 | 2,057,253 | +0.63(+1.14%) |
Jan 24, 2013 | 55.12 | 55.48 | 54.87 | 55.07 | 2,061,583 | +0.12(+0.22%) |
Jan 23, 2013 | 55.12 | 55.41 | 54.89 | 54.95 | 1,518,750 | -0.36(-0.65%) |
Jan 22, 2013 | 55.19 | 55.41 | 54.91 | 55.31 | 1,956,440 | -0.04(-0.06%) |
Jan 18, 2013 | 56.28 | 56.29 | 54.95 | 55.34 | 3,541,699 | -1.22(-2.15%) |
Jan 17, 2013 | 56.74 | 56.89 | 56.35 | 56.56 | 1,700,578 | +0.23(+0.41%) |
Jan 16, 2013 | 56.52 | 56.65 | 56.27 | 56.33 | 1,212,213 | -0.33(-0.58%) |
Jan 15, 2013 | 56.36 | 56.67 | 56.01 | 56.66 | 1,306,643 | +0.10(+0.17%) |
Jan 14, 2013 | 56.39 | 56.74 | 56.27 | 56.56 | 2,360,920 | +0.09(+0.16%) |
Jan 11, 2013 | 56.18 | 56.48 | 55.95 | 56.47 | 2,050,161 | +0.29(+0.52%) |
Jan 10, 2013 | 55.36 | 56.20 | 55.04 | 56.18 | 3,085,203 | +1.15(+2.10%) |
Jan 09, 2013 | 55.29 | 55.67 | 54.96 | 55.03 | 1,532,277 | -0.22(-0.40%) |
Jan 08, 2013 | 54.38 | 55.26 | 54.26 | 55.25 | 1,863,001 | +0.65(+1.19%) |
Jan 07, 2013 | 55.19 | 55.19 | 54.11 | 54.60 | 2,143,052 | -0.61(-1.10%) |
Jan 04, 2013 | 54.86 | 55.46 | 54.62 | 55.20 | 2,152,662 | +0.41(+0.74%) |
Jan 03, 2013 | 54.02 | 55.46 | 54.02 | 54.80 | 3,357,626 | +1.07(+2.00%) |
Jan 02, 2013 | 53.53 | 53.73 | 52.67 | 53.72 | 3,692,186 | +1.06(+2.01%) |
Dec 31, 2012 | 50.78 | 52.74 | 50.66 | 52.67 | 1,489,772 | +1.66(+3.25%) |
Dec 28, 2012 | 51.18 | 51.73 | 50.99 | 51.01 | 1,126,372 | -0.46(-0.89%) |
Dec 27, 2012 | 51.03 | 51.65 | 50.86 | 51.47 | 1,945,051 | +0.44(+0.86%) |
Dec 26, 2012 | 51.92 | 52.02 | 50.90 | 51.03 | 1,431,811 | -0.88(-1.70%) |
Dec 24, 2012 | 52.66 | 52.66 | 51.79 | 51.91 | 779,143 | -0.77(-1.45%) |
Dec 21, 2012 | 52.42 | 53.21 | 52.27 | 52.68 | 2,808,974 | -0.15(-0.28%) |
Dec 20, 2012 | 53.27 | 53.27 | 52.28 | 52.83 | 2,111,972 | -0.31(-0.58%) |
Dec 19, 2012 | 53.59 | 53.77 | 52.58 | 53.13 | 2,309,178 | -0.49(-0.92%) |
Dec 18, 2012 | 53.50 | 53.74 | 53.41 | 53.63 | 2,120,024 | +0.07(+0.13%) |
Dec 17, 2012 | 53.72 | 53.94 | 53.35 | 53.56 | 1,591,752 | -0.10(-0.18%) |
Dec 14, 2012 | 52.51 | 53.86 | 52.51 | 53.65 | 1,728,619 | +0.90(+1.70%) |
Dec 13, 2012 | 53.32 | 53.61 | 52.65 | 52.76 | 873,201 | -0.43(-0.81%) |
Dec 12, 2012 | 53.49 | 53.70 | 53.05 | 53.19 | 1,536,870 | +0.00(+0.00%) |
Dec 11, 2012 | 52.97 | 53.40 | 52.97 | 53.19 | 1,152,728 | +0.27(+0.52%) |
Dec 10, 2012 | 53.59 | 53.70 | 52.80 | 52.91 | 1,498,330 | -0.51(-0.96%) |
Dec 07, 2012 | 52.80 | 53.49 | 52.55 | 53.42 | 2,008,223 | +0.79(+1.51%) |
Dec 06, 2012 | 52.05 | 52.65 | 51.49 | 52.63 | 1,692,788 | +0.39(+0.74%) |
Dec 05, 2012 | 51.95 | 52.55 | 51.81 | 52.24 | 2,244,263 | +0.24(+0.46%) |
Dec 04, 2012 | 52.07 | 52.14 | 51.34 | 52.01 | 2,577,191 | +0.71(+1.39%) |
Nov 30, 2012 | 51.25 | 51.54 | 50.87 | 51.29 | 1,557,387 | +0.21(+0.41%) |
Nov 29, 2012 | 51.33 | 51.65 | 51.05 | 51.08 | 1,968,926 | -0.04(-0.07%) |
Nov 28, 2012 | 51.06 | 51.36 | 50.54 | 51.12 | 1,708,496 | +0.07(+0.14%) |
Nov 27, 2012 | 51.70 | 51.73 | 50.93 | 51.05 | 2,080,301 | -0.55(-1.06%) |
Nov 26, 2012 | 51.47 | 51.62 | 51.22 | 51.59 | 1,192,893 | -0.26(-0.50%) |
Nov 23, 2012 | 51.24 | 51.86 | 50.90 | 51.86 | 805,510 | +0.97(+1.91%) |
Nov 21, 2012 | 50.33 | 50.99 | 50.33 | 50.88 | 2,327,320 | +0.41(+0.81%) |
Nov 20, 2012 | 50.18 | 50.66 | 49.83 | 50.47 | 1,802,635 | +0.29(+0.57%) |
Nov 19, 2012 | 49.88 | 51.69 | 49.55 | 50.19 | 2,267,735 | +0.94(+1.91%) |
Nov 16, 2012 | 49.28 | 49.49 | 48.83 | 49.25 | 2,462,580 | +0.18(+0.37%) |
Nov 15, 2012 | 49.01 | 49.46 | 48.74 | 49.06 | 2,047,672 | +0.06(+0.12%) |
Nov 14, 2012 | 49.51 | 49.77 | 48.87 | 49.00 | 2,400,259 | -0.54(-1.09%) |
Nov 13, 2012 | 49.66 | 50.48 | 49.46 | 49.54 | 1,673,889 | -0.43(-0.85%) |
Nov 12, 2012 | 50.06 | 50.30 | 49.84 | 49.97 | 1,057,847 | -0.03(-0.07%) |
Nov 09, 2012 | 49.80 | 50.73 | 49.78 | 50.00 | 2,516,262 | +0.16(+0.31%) |
Nov 08, 2012 | 50.94 | 50.95 | 49.83 | 49.85 | 2,344,699 | -1.09(-2.13%) |
Nov 07, 2012 | 51.52 | 51.63 | 50.83 | 50.93 | 2,637,486 | -1.06(-2.04%) |
Nov 06, 2012 | 51.82 | 52.12 | 51.66 | 51.99 | 2,212,026 | +0.33(+0.64%) |
Nov 05, 2012 | 52.01 | 52.11 | 51.12 | 51.66 | 3,333,218 | -0.55(-1.05%) |
Nov 02, 2012 | 53.59 | 53.59 | 52.13 | 52.21 | 2,544,762 | -0.99(-1.86%) |