Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 58.43 | 59.36 | 57.98 | 59.30 | 6,437,424 | +0.90(+1.54%) |
Jan 30, 2013 | 58.36 | 58.89 | 58.24 | 58.40 | 2,901,083 | +0.01(+0.01%) |
Jan 29, 2013 | 57.36 | 58.59 | 57.36 | 58.39 | 4,496,200 | +0.89(+1.54%) |
Jan 28, 2013 | 57.28 | 57.62 | 57.14 | 57.50 | 3,111,485 | +0.36(+0.63%) |
Jan 25, 2013 | 58.04 | 58.09 | 56.99 | 57.14 | 4,849,043 | -0.21(-0.37%) |
Jan 24, 2013 | 57.63 | 57.79 | 57.06 | 57.36 | 3,678,089 | -0.28(-0.48%) |
Jan 23, 2013 | 57.54 | 58.04 | 57.54 | 57.63 | 2,505,050 | -0.13(-0.23%) |
Jan 22, 2013 | 57.53 | 57.83 | 57.34 | 57.77 | 2,093,293 | +0.25(+0.44%) |
Jan 18, 2013 | 57.29 | 57.53 | 56.97 | 57.51 | 2,392,925 | +0.32(+0.57%) |
Jan 17, 2013 | 56.79 | 57.42 | 56.70 | 57.19 | 1,812,827 | +0.56(+0.98%) |
Jan 16, 2013 | 56.76 | 56.76 | 56.43 | 56.63 | 1,872,139 | -0.14(-0.25%) |
Jan 15, 2013 | 56.75 | 56.97 | 56.51 | 56.77 | 2,258,613 | +0.03(+0.06%) |
Jan 14, 2013 | 56.47 | 56.87 | 56.34 | 56.74 | 1,950,988 | +0.36(+0.65%) |
Jan 11, 2013 | 56.38 | 56.49 | 56.12 | 56.38 | 1,900,251 | +0.11(+0.20%) |
Jan 10, 2013 | 56.17 | 56.36 | 55.94 | 56.26 | 2,890,114 | +0.21(+0.38%) |
Jan 09, 2013 | 55.85 | 56.22 | 55.67 | 56.05 | 2,784,253 | +0.38(+0.69%) |
Jan 08, 2013 | 55.83 | 56.03 | 55.59 | 55.67 | 3,635,587 | -0.28(-0.51%) |
Jan 07, 2013 | 56.92 | 56.93 | 55.90 | 55.95 | 4,040,416 | -1.26(-2.20%) |
Jan 04, 2013 | 57.09 | 57.22 | 56.70 | 57.21 | 2,570,940 | +0.23(+0.41%) |
Jan 03, 2013 | 57.30 | 57.30 | 56.77 | 56.98 | 2,714,061 | -0.25(-0.43%) |
Jan 02, 2013 | 56.45 | 57.24 | 56.31 | 57.22 | 3,909,627 | +1.29(+2.31%) |
Dec 31, 2012 | 54.84 | 55.94 | 54.79 | 55.93 | 2,560,719 | +0.86(+1.56%) |
Dec 28, 2012 | 55.41 | 55.69 | 55.06 | 55.07 | 1,817,909 | -0.53(-0.95%) |
Dec 27, 2012 | 55.31 | 55.65 | 55.10 | 55.60 | 2,250,582 | +0.29(+0.53%) |
Dec 26, 2012 | 55.49 | 55.71 | 55.16 | 55.31 | 2,034,607 | -0.20(-0.36%) |
Dec 24, 2012 | 55.43 | 55.64 | 55.39 | 55.51 | 1,094,066 | -0.17(-0.31%) |
Dec 21, 2012 | 56.13 | 56.31 | 55.58 | 55.68 | 6,416,021 | -0.60(-1.06%) |
Dec 20, 2012 | 56.34 | 56.57 | 56.10 | 56.28 | 2,191,424 | -0.03(-0.06%) |
Dec 19, 2012 | 57.08 | 57.15 | 56.27 | 56.31 | 2,100,038 | -0.77(-1.35%) |
Dec 18, 2012 | 56.65 | 57.25 | 56.43 | 57.08 | 3,583,898 | +0.42(+0.75%) |
Dec 17, 2012 | 56.43 | 56.71 | 56.32 | 56.65 | 2,873,673 | +0.31(+0.55%) |
Dec 14, 2012 | 56.69 | 56.96 | 56.24 | 56.34 | 3,109,393 | -0.48(-0.85%) |
Dec 13, 2012 | 56.64 | 57.11 | 56.60 | 56.83 | 2,278,560 | +0.19(+0.33%) |
Dec 12, 2012 | 56.97 | 57.01 | 56.52 | 56.64 | 2,758,129 | -0.19(-0.33%) |
Dec 11, 2012 | 56.91 | 57.04 | 56.68 | 56.83 | 2,338,176 | +0.05(+0.08%) |
Dec 10, 2012 | 56.80 | 56.91 | 56.57 | 56.78 | 2,142,694 | -0.13(-0.23%) |
Dec 07, 2012 | 56.34 | 56.92 | 56.34 | 56.91 | 2,050,793 | +0.61(+1.08%) |
Dec 06, 2012 | 56.24 | 56.43 | 56.02 | 56.30 | 2,140,033 | +0.10(+0.18%) |
Dec 05, 2012 | 56.44 | 56.64 | 56.10 | 56.20 | 2,685,084 | -0.15(-0.27%) |
Dec 04, 2012 | 56.16 | 56.48 | 55.92 | 56.36 | 4,045,296 | +0.06(+0.10%) |
Nov 30, 2012 | 56.30 | 56.49 | 56.13 | 56.30 | 4,600,152 | +0.03(+0.06%) |
Nov 29, 2012 | 56.49 | 56.64 | 56.12 | 56.26 | 3,398,717 | -0.24(-0.42%) |
Nov 28, 2012 | 56.28 | 56.68 | 56.13 | 56.50 | 3,428,110 | +0.30(+0.53%) |
Nov 27, 2012 | 56.85 | 57.03 | 56.16 | 56.20 | 3,226,485 | -0.53(-0.93%) |
Nov 26, 2012 | 57.14 | 57.14 | 56.62 | 56.73 | 2,649,323 | -0.63(-1.10%) |
Nov 23, 2012 | 56.79 | 57.36 | 56.71 | 57.36 | 1,061,329 | +0.70(+1.23%) |
Nov 21, 2012 | 56.77 | 56.79 | 56.33 | 56.66 | 1,681,503 | +0.04(+0.07%) |
Nov 20, 2012 | 56.41 | 56.67 | 56.16 | 56.62 | 2,888,486 | +0.14(+0.26%) |
Nov 19, 2012 | 56.15 | 56.62 | 56.09 | 56.48 | 3,594,286 | +0.64(+1.14%) |
Nov 16, 2012 | 55.21 | 55.84 | 55.04 | 55.84 | 4,356,195 | +0.79(+1.43%) |
Nov 15, 2012 | 55.07 | 55.27 | 54.77 | 55.05 | 3,026,097 | -0.02(-0.04%) |
Nov 14, 2012 | 55.53 | 55.65 | 54.90 | 55.07 | 3,708,326 | -0.35(-0.63%) |
Nov 13, 2012 | 54.76 | 55.66 | 54.76 | 55.42 | 3,308,187 | +0.49(+0.90%) |
Nov 12, 2012 | 54.59 | 55.01 | 54.36 | 54.93 | 2,201,602 | +0.34(+0.61%) |
Nov 09, 2012 | 54.18 | 54.84 | 54.18 | 54.60 | 2,756,770 | +0.35(+0.64%) |
Nov 08, 2012 | 54.37 | 54.98 | 54.25 | 54.25 | 2,652,096 | -0.32(-0.59%) |
Nov 07, 2012 | 54.56 | 54.76 | 53.95 | 54.57 | 2,981,754 | -0.22(-0.41%) |
Nov 06, 2012 | 54.71 | 55.00 | 54.56 | 54.79 | 1,741,299 | +0.20(+0.36%) |
Nov 05, 2012 | 54.54 | 54.75 | 54.42 | 54.60 | 2,060,609 | -0.14(-0.25%) |
Nov 02, 2012 | 55.34 | 55.48 | 54.69 | 54.73 | 2,778,254 | -0.28(-0.50%) |