Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 56.89 | 57.22 | 56.29 | 56.44 | 25,492,412 | -0.44(-0.77%) |
Jan 30, 2013 | 57.19 | 57.54 | 56.70 | 56.88 | 24,941,792 | -0.68(-1.19%) |
Jan 29, 2013 | 57.22 | 57.67 | 57.21 | 57.56 | 18,653,184 | +0.41(+0.71%) |
Jan 28, 2013 | 57.51 | 57.51 | 56.94 | 57.15 | 18,519,932 | -0.39(-0.68%) |
Jan 25, 2013 | 57.44 | 57.59 | 57.17 | 57.54 | 17,682,440 | +0.24(+0.42%) |
Jan 24, 2013 | 57.01 | 57.54 | 56.93 | 57.30 | 17,694,480 | +0.41(+0.72%) |
Jan 23, 2013 | 56.77 | 57.01 | 56.72 | 56.90 | 17,385,818 | -0.14(-0.24%) |
Jan 22, 2013 | 56.63 | 57.05 | 56.59 | 57.03 | 18,965,642 | +0.08(+0.13%) |
Jan 18, 2013 | 56.51 | 56.98 | 56.35 | 56.96 | 27,415,020 | +0.38(+0.67%) |
Jan 17, 2013 | 56.31 | 57.05 | 56.21 | 56.58 | 21,362,978 | +0.46(+0.82%) |
Jan 16, 2013 | 55.93 | 56.13 | 55.87 | 56.13 | 15,375,103 | -0.04(-0.07%) |
Jan 15, 2013 | 55.94 | 56.21 | 55.83 | 56.16 | 14,658,346 | -0.03(-0.06%) |
Jan 14, 2013 | 56.12 | 56.30 | 56.03 | 56.19 | 15,314,060 | -0.02(-0.03%) |
Jan 11, 2013 | 55.81 | 56.28 | 55.75 | 56.21 | 18,565,616 | +0.32(+0.57%) |
Jan 10, 2013 | 55.67 | 56.13 | 55.44 | 55.89 | 20,882,162 | +0.60(+1.09%) |
Jan 09, 2013 | 55.45 | 55.54 | 55.05 | 55.29 | 17,363,154 | -0.21(-0.38%) |
Jan 08, 2013 | 55.09 | 55.50 | 54.76 | 55.50 | 22,681,644 | +0.34(+0.63%) |
Jan 07, 2013 | 55.40 | 55.51 | 54.93 | 55.16 | 18,810,148 | -0.65(-1.16%) |
Jan 04, 2013 | 55.52 | 55.89 | 55.44 | 55.81 | 18,218,428 | +0.26(+0.46%) |
Jan 03, 2013 | 55.49 | 55.76 | 55.30 | 55.55 | 21,151,410 | -0.10(-0.18%) |
Jan 02, 2013 | 55.05 | 55.65 | 54.19 | 55.65 | 25,736,868 | +1.46(+2.70%) |
Dec 31, 2012 | 53.35 | 54.26 | 53.13 | 54.19 | 31,463,660 | +0.80(+1.50%) |
Dec 28, 2012 | 54.01 | 54.13 | 53.37 | 53.38 | 21,296,580 | -1.10(-2.03%) |
Dec 27, 2012 | 54.61 | 54.73 | 53.79 | 54.49 | 22,729,214 | -0.13(-0.24%) |
Dec 26, 2012 | 54.71 | 55.00 | 54.31 | 54.62 | 17,117,152 | +0.09(+0.17%) |
Dec 24, 2012 | 54.66 | 54.78 | 54.45 | 54.53 | 10,178,669 | -0.19(-0.36%) |
Dec 21, 2012 | 54.99 | 55.58 | 54.58 | 54.72 | 52,709,224 | -1.04(-1.87%) |
Dec 20, 2012 | 55.44 | 55.79 | 55.19 | 55.76 | 25,169,952 | +0.28(+0.51%) |
Dec 19, 2012 | 56.17 | 56.21 | 55.44 | 55.48 | 24,058,516 | -0.70(-1.25%) |
Dec 18, 2012 | 55.67 | 56.29 | 55.55 | 56.18 | 24,543,272 | +0.43(+0.78%) |
Dec 17, 2012 | 55.43 | 55.79 | 55.27 | 55.75 | 24,984,542 | +0.50(+0.90%) |
Dec 14, 2012 | 55.20 | 55.49 | 55.15 | 55.25 | 21,302,852 | -0.31(-0.56%) |
Dec 13, 2012 | 55.93 | 56.11 | 55.37 | 55.57 | 19,591,184 | -0.55(-0.97%) |
Dec 12, 2012 | 55.89 | 56.69 | 55.77 | 56.11 | 23,480,430 | +0.29(+0.52%) |
Dec 11, 2012 | 55.59 | 56.14 | 55.45 | 55.82 | 20,141,274 | +0.36(+0.66%) |
Dec 10, 2012 | 55.57 | 55.80 | 55.35 | 55.46 | 18,410,900 | -0.12(-0.21%) |
Dec 07, 2012 | 55.31 | 55.60 | 55.06 | 55.58 | 16,912,180 | +0.38(+0.68%) |
Dec 06, 2012 | 55.05 | 55.24 | 54.73 | 55.20 | 19,251,946 | +0.17(+0.31%) |
Dec 05, 2012 | 54.75 | 55.37 | 54.64 | 55.03 | 20,273,460 | +0.34(+0.62%) |
Dec 04, 2012 | 54.81 | 55.18 | 54.70 | 54.70 | 19,097,300 | -0.60(-1.08%) |
Nov 30, 2012 | 55.25 | 55.45 | 55.09 | 55.29 | 24,746,170 | +0.01(+0.02%) |
Nov 29, 2012 | 55.44 | 55.64 | 54.97 | 55.28 | 18,458,312 | +0.01(+0.02%) |
Nov 28, 2012 | 54.28 | 55.32 | 54.12 | 55.27 | 25,441,794 | +0.47(+0.86%) |
Nov 27, 2012 | 55.45 | 55.54 | 54.73 | 54.80 | 18,876,826 | -0.80(-1.43%) |
Nov 26, 2012 | 55.40 | 55.60 | 55.22 | 55.59 | 26,180,906 | -0.29(-0.53%) |
Nov 23, 2012 | 55.36 | 55.89 | 55.21 | 55.89 | 19,019,316 | +0.68(+1.23%) |
Nov 21, 2012 | 55.08 | 55.22 | 54.88 | 55.21 | 22,172,480 | +0.32(+0.58%) |
Nov 20, 2012 | 54.90 | 55.13 | 54.43 | 54.89 | 16,400,371 | -0.11(-0.19%) |
Nov 19, 2012 | 54.83 | 55.33 | 54.63 | 55.00 | 20,581,426 | +0.77(+1.41%) |
Nov 16, 2012 | 54.04 | 54.39 | 53.36 | 54.23 | 27,746,672 | +0.19(+0.36%) |
Nov 15, 2012 | 54.01 | 54.30 | 53.55 | 54.04 | 21,970,160 | +0.04(+0.08%) |
Nov 14, 2012 | 54.42 | 54.64 | 53.87 | 53.99 | 23,153,110 | -0.25(-0.46%) |
Nov 13, 2012 | 54.42 | 55.20 | 54.22 | 54.24 | 19,545,254 | -0.53(-0.97%) |
Nov 12, 2012 | 54.75 | 55.01 | 54.54 | 54.78 | 14,353,788 | +0.07(+0.13%) |
Nov 09, 2012 | 54.33 | 55.17 | 54.33 | 54.71 | 21,372,176 | +0.09(+0.16%) |
Nov 08, 2012 | 55.37 | 55.47 | 54.59 | 54.62 | 21,908,012 | -0.70(-1.26%) |
Nov 07, 2012 | 56.61 | 56.61 | 55.02 | 55.32 | 30,931,086 | -1.79(-3.14%) |
Nov 06, 2012 | 56.58 | 57.38 | 56.50 | 57.11 | 19,291,604 | +0.61(+1.08%) |
Nov 05, 2012 | 56.13 | 56.61 | 55.92 | 56.50 | 18,001,740 | +0.22(+0.40%) |
Nov 02, 2012 | 57.20 | 57.32 | 56.14 | 56.27 | 20,443,896 | -0.83(-1.45%) |