Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 58.39 | 58.65 | 58.14 | 58.32 | 224,977 | -0.37(-0.63%) |
Jan 30, 2013 | 59.33 | 59.49 | 58.63 | 58.69 | 138,370 | -0.55(-0.93%) |
Jan 29, 2013 | 58.78 | 59.24 | 58.74 | 59.23 | 145,131 | +0.45(+0.77%) |
Jan 28, 2013 | 59.41 | 59.41 | 58.63 | 58.78 | 67,136 | -0.63(-1.06%) |
Jan 25, 2013 | 59.43 | 59.45 | 58.96 | 59.41 | 122,443 | +0.24(+0.40%) |
Jan 24, 2013 | 59.28 | 59.63 | 58.96 | 59.18 | 321,531 | -0.04(-0.07%) |
Jan 23, 2013 | 59.55 | 59.55 | 59.09 | 59.22 | 90,259 | -0.30(-0.51%) |
Jan 22, 2013 | 59.00 | 59.58 | 58.92 | 59.52 | 133,387 | +0.61(+1.03%) |
Jan 18, 2013 | 58.70 | 58.96 | 58.48 | 58.92 | 154,166 | +0.25(+0.42%) |
Jan 17, 2013 | 58.42 | 58.77 | 58.36 | 58.67 | 327,507 | +0.55(+0.94%) |
Jan 16, 2013 | 58.42 | 58.42 | 57.90 | 58.12 | 93,783 | -0.43(-0.74%) |
Jan 15, 2013 | 58.31 | 58.63 | 58.24 | 58.56 | 159,144 | +0.03(+0.06%) |
Jan 14, 2013 | 58.82 | 58.82 | 58.40 | 58.52 | 102,199 | -0.02(-0.03%) |
Jan 11, 2013 | 58.72 | 58.83 | 58.32 | 58.54 | 219,488 | -0.25(-0.43%) |
Jan 10, 2013 | 58.84 | 58.96 | 58.33 | 58.79 | 80,316 | +0.25(+0.42%) |
Jan 09, 2013 | 58.35 | 58.60 | 58.35 | 58.55 | 167,486 | +0.33(+0.56%) |
Jan 08, 2013 | 58.50 | 58.50 | 57.81 | 58.22 | 204,191 | -0.28(-0.48%) |
Jan 07, 2013 | 58.36 | 58.50 | 58.06 | 58.50 | 497,607 | -0.03(-0.06%) |
Jan 04, 2013 | 57.96 | 58.56 | 57.92 | 58.53 | 488,279 | +0.79(+1.36%) |
Jan 03, 2013 | 57.93 | 58.41 | 57.56 | 57.75 | 515,525 | -0.44(-0.76%) |
Jan 02, 2013 | 58.15 | 58.19 | 57.75 | 58.19 | 534,827 | +1.46(+2.58%) |
Dec 31, 2012 | 55.37 | 56.81 | 55.29 | 56.72 | 123,955 | +1.19(+2.15%) |
Dec 28, 2012 | 55.85 | 56.08 | 55.46 | 55.53 | 221,464 | -0.71(-1.27%) |
Dec 27, 2012 | 56.65 | 56.66 | 55.60 | 56.24 | 105,206 | -0.24(-0.42%) |
Dec 26, 2012 | 56.28 | 56.73 | 56.28 | 56.48 | 670,013 | +0.33(+0.58%) |
Dec 24, 2012 | 56.02 | 56.22 | 55.74 | 56.15 | 76,946 | +0.05(+0.09%) |
Dec 21, 2012 | 55.34 | 56.17 | 55.34 | 56.10 | 163,646 | -0.38(-0.68%) |
Dec 20, 2012 | 56.09 | 56.49 | 55.82 | 56.49 | 92,754 | +0.46(+0.82%) |
Dec 19, 2012 | 56.44 | 56.52 | 56.03 | 56.03 | 84,652 | -0.31(-0.55%) |
Dec 18, 2012 | 55.56 | 56.39 | 55.56 | 56.34 | 140,744 | +0.72(+1.30%) |
Dec 17, 2012 | 55.45 | 55.61 | 55.22 | 55.61 | 150,403 | +0.35(+0.63%) |
Dec 14, 2012 | 54.65 | 55.46 | 54.65 | 55.26 | 109,003 | +0.60(+1.10%) |
Dec 13, 2012 | 54.89 | 55.19 | 54.46 | 54.66 | 140,761 | -0.31(-0.56%) |
Dec 12, 2012 | 55.16 | 55.46 | 54.87 | 54.97 | 159,775 | +0.12(+0.22%) |
Dec 11, 2012 | 54.66 | 55.05 | 54.61 | 54.85 | 87,277 | +0.39(+0.72%) |
Dec 10, 2012 | 53.88 | 54.54 | 53.88 | 54.46 | 119,374 | +0.54(+1.01%) |
Dec 07, 2012 | 53.83 | 53.92 | 53.55 | 53.92 | 78,291 | +0.47(+0.88%) |
Dec 06, 2012 | 53.16 | 53.49 | 53.12 | 53.44 | 52,976 | +0.09(+0.17%) |
Dec 05, 2012 | 53.32 | 53.68 | 52.91 | 53.36 | 77,685 | -0.45(-0.85%) |
Dec 04, 2012 | 53.38 | 54.10 | 53.38 | 53.81 | 78,211 | -0.72(-1.31%) |
Nov 30, 2012 | 54.48 | 54.74 | 54.35 | 54.53 | 125,156 | +0.06(+0.10%) |
Nov 29, 2012 | 54.36 | 54.66 | 54.14 | 54.47 | 75,445 | +0.36(+0.66%) |
Nov 28, 2012 | 53.39 | 54.11 | 53.18 | 54.11 | 137,146 | +0.25(+0.47%) |
Nov 27, 2012 | 53.96 | 54.34 | 53.83 | 53.86 | 315,758 | -0.23(-0.42%) |
Nov 26, 2012 | 53.82 | 54.09 | 53.59 | 54.09 | 115,769 | -0.06(-0.11%) |
Nov 23, 2012 | 53.60 | 54.17 | 53.60 | 54.14 | 53,224 | +0.72(+1.35%) |
Nov 21, 2012 | 53.30 | 53.44 | 53.13 | 53.42 | 100,062 | +0.14(+0.26%) |
Nov 20, 2012 | 53.21 | 53.65 | 52.98 | 53.28 | 54,881 | -0.07(-0.14%) |
Nov 19, 2012 | 52.62 | 53.40 | 52.62 | 53.36 | 135,144 | +1.39(+2.67%) |
Nov 16, 2012 | 51.88 | 52.04 | 51.24 | 51.97 | 97,549 | +0.21(+0.41%) |
Nov 15, 2012 | 52.18 | 52.38 | 51.49 | 51.76 | 113,574 | -0.53(-1.01%) |
Nov 14, 2012 | 53.28 | 53.28 | 52.17 | 52.28 | 113,616 | -0.97(-1.82%) |
Nov 13, 2012 | 52.88 | 53.74 | 52.88 | 53.25 | 67,180 | -0.20(-0.36%) |
Nov 12, 2012 | 53.61 | 53.71 | 53.32 | 53.44 | 77,331 | -0.06(-0.11%) |
Nov 09, 2012 | 53.39 | 54.28 | 53.36 | 53.50 | 622,235 | -0.15(-0.27%) |
Nov 08, 2012 | 54.43 | 54.52 | 53.52 | 53.65 | 127,427 | -0.75(-1.37%) |
Nov 07, 2012 | 54.69 | 54.75 | 53.84 | 54.40 | 347,329 | -1.06(-1.92%) |
Nov 06, 2012 | 54.99 | 55.70 | 54.99 | 55.46 | 51,011 | +0.56(+1.02%) |
Nov 05, 2012 | 54.54 | 55.00 | 54.42 | 54.90 | 120,804 | +0.28(+0.52%) |
Nov 02, 2012 | 56.04 | 56.05 | 54.61 | 54.61 | 43,363 | -1.25(-2.24%) |