Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 58.46 | 59.39 | 58.01 | 59.33 | 6,433,605 | +0.90(+1.54%) |
Jan 30, 2013 | 58.40 | 58.92 | 58.27 | 58.43 | 2,899,363 | +0.01(+0.01%) |
Jan 29, 2013 | 57.40 | 58.63 | 57.40 | 58.42 | 4,493,533 | +0.89(+1.54%) |
Jan 28, 2013 | 57.31 | 57.65 | 57.18 | 57.54 | 3,109,639 | +0.36(+0.63%) |
Jan 25, 2013 | 58.07 | 58.13 | 57.02 | 57.18 | 4,846,166 | -0.21(-0.37%) |
Jan 24, 2013 | 57.67 | 57.83 | 57.10 | 57.39 | 3,675,908 | -0.28(-0.48%) |
Jan 23, 2013 | 57.58 | 58.08 | 57.58 | 57.67 | 2,503,564 | -0.13(-0.23%) |
Jan 22, 2013 | 57.56 | 57.87 | 57.37 | 57.80 | 2,092,052 | +0.25(+0.44%) |
Jan 18, 2013 | 57.32 | 57.57 | 57.01 | 57.55 | 2,391,506 | +0.32(+0.57%) |
Jan 17, 2013 | 56.83 | 57.45 | 56.73 | 57.22 | 1,811,752 | +0.56(+0.98%) |
Jan 16, 2013 | 56.79 | 56.79 | 56.47 | 56.67 | 1,871,029 | -0.14(-0.25%) |
Jan 15, 2013 | 56.78 | 57.01 | 56.55 | 56.81 | 2,257,273 | +0.03(+0.06%) |
Jan 14, 2013 | 56.50 | 56.90 | 56.38 | 56.77 | 1,949,831 | +0.36(+0.65%) |
Jan 11, 2013 | 56.41 | 56.53 | 56.15 | 56.41 | 1,899,124 | +0.11(+0.20%) |
Jan 10, 2013 | 56.20 | 56.39 | 55.98 | 56.30 | 2,888,399 | +0.21(+0.38%) |
Jan 09, 2013 | 55.88 | 56.25 | 55.70 | 56.08 | 2,782,602 | +0.38(+0.69%) |
Jan 08, 2013 | 55.87 | 56.06 | 55.63 | 55.70 | 3,633,431 | -0.28(-0.51%) |
Jan 07, 2013 | 56.95 | 56.97 | 55.93 | 55.98 | 4,038,020 | -1.26(-2.20%) |
Jan 04, 2013 | 57.12 | 57.26 | 56.73 | 57.24 | 2,569,415 | +0.23(+0.41%) |
Jan 03, 2013 | 57.34 | 57.34 | 56.81 | 57.01 | 2,712,452 | -0.25(-0.43%) |
Jan 02, 2013 | 56.49 | 57.27 | 56.34 | 57.26 | 3,907,308 | +1.29(+2.31%) |
Dec 31, 2012 | 54.88 | 55.98 | 54.82 | 55.96 | 2,559,200 | +0.86(+1.56%) |
Dec 28, 2012 | 55.44 | 55.72 | 55.10 | 55.10 | 1,816,831 | -0.53(-0.95%) |
Dec 27, 2012 | 55.34 | 55.69 | 55.14 | 55.63 | 2,249,247 | +0.29(+0.53%) |
Dec 26, 2012 | 55.53 | 55.74 | 55.20 | 55.34 | 2,033,401 | -0.20(-0.36%) |
Dec 24, 2012 | 55.46 | 55.67 | 55.42 | 55.54 | 1,093,417 | -0.17(-0.31%) |
Dec 21, 2012 | 56.16 | 56.34 | 55.61 | 55.71 | 6,412,216 | -0.60(-1.06%) |
Dec 20, 2012 | 56.38 | 56.61 | 56.13 | 56.31 | 2,190,124 | -0.03(-0.06%) |
Dec 19, 2012 | 57.11 | 57.19 | 56.30 | 56.34 | 2,098,792 | -0.77(-1.35%) |
Dec 18, 2012 | 56.69 | 57.29 | 56.46 | 57.11 | 3,581,772 | +0.42(+0.75%) |
Dec 17, 2012 | 56.46 | 56.74 | 56.36 | 56.69 | 2,871,969 | +0.31(+0.55%) |
Dec 14, 2012 | 56.73 | 57.00 | 56.27 | 56.38 | 3,107,548 | -0.48(-0.85%) |
Dec 13, 2012 | 56.67 | 57.14 | 56.63 | 56.86 | 2,277,208 | +0.19(+0.33%) |
Dec 12, 2012 | 57.01 | 57.04 | 56.55 | 56.67 | 2,756,493 | -0.19(-0.33%) |
Dec 11, 2012 | 56.94 | 57.07 | 56.71 | 56.86 | 2,336,789 | +0.05(+0.08%) |
Dec 10, 2012 | 56.83 | 56.94 | 56.60 | 56.81 | 2,141,424 | -0.13(-0.23%) |
Dec 07, 2012 | 56.38 | 56.96 | 56.37 | 56.95 | 2,049,576 | +0.61(+1.08%) |
Dec 06, 2012 | 56.27 | 56.46 | 56.06 | 56.34 | 2,138,764 | +0.10(+0.18%) |
Dec 05, 2012 | 56.47 | 56.67 | 56.14 | 56.24 | 2,683,492 | -0.15(-0.27%) |
Dec 04, 2012 | 56.20 | 56.51 | 55.95 | 56.39 | 4,042,897 | +0.06(+0.10%) |
Nov 30, 2012 | 56.34 | 56.53 | 56.16 | 56.33 | 4,597,424 | +0.03(+0.06%) |
Nov 29, 2012 | 56.53 | 56.67 | 56.15 | 56.30 | 3,396,701 | -0.24(-0.42%) |
Nov 28, 2012 | 56.32 | 56.72 | 56.16 | 56.53 | 3,426,077 | +0.30(+0.53%) |
Nov 27, 2012 | 56.89 | 57.06 | 56.20 | 56.24 | 3,224,572 | -0.53(-0.93%) |
Nov 26, 2012 | 57.17 | 57.17 | 56.66 | 56.76 | 2,647,752 | -0.63(-1.10%) |
Nov 23, 2012 | 56.82 | 57.39 | 56.74 | 57.39 | 1,060,700 | +0.70(+1.23%) |
Nov 21, 2012 | 56.80 | 56.82 | 56.36 | 56.70 | 1,680,506 | +0.04(+0.07%) |
Nov 20, 2012 | 56.44 | 56.70 | 56.20 | 56.66 | 2,886,773 | +0.14(+0.26%) |
Nov 19, 2012 | 56.18 | 56.66 | 56.13 | 56.51 | 3,592,155 | +0.64(+1.14%) |
Nov 16, 2012 | 55.25 | 55.88 | 55.07 | 55.88 | 4,353,612 | +0.79(+1.43%) |
Nov 15, 2012 | 55.10 | 55.30 | 54.80 | 55.09 | 3,024,302 | -0.02(-0.04%) |
Nov 14, 2012 | 55.56 | 55.69 | 54.93 | 55.11 | 3,706,127 | -0.35(-0.63%) |
Nov 13, 2012 | 54.79 | 55.69 | 54.79 | 55.46 | 3,306,225 | +0.49(+0.90%) |
Nov 12, 2012 | 54.62 | 55.04 | 54.39 | 54.96 | 2,200,296 | +0.34(+0.61%) |
Nov 09, 2012 | 54.21 | 54.87 | 54.21 | 54.63 | 2,755,135 | +0.35(+0.64%) |
Nov 08, 2012 | 54.40 | 55.01 | 54.28 | 54.28 | 2,650,523 | -0.32(-0.59%) |
Nov 07, 2012 | 54.59 | 54.79 | 53.98 | 54.60 | 2,979,986 | -0.22(-0.41%) |
Nov 06, 2012 | 54.74 | 55.03 | 54.59 | 54.82 | 1,740,267 | +0.20(+0.36%) |
Nov 05, 2012 | 54.57 | 54.78 | 54.45 | 54.63 | 2,059,387 | -0.14(-0.25%) |
Nov 02, 2012 | 55.37 | 55.51 | 54.72 | 54.77 | 2,776,607 | -0.28(-0.50%) |