Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 54.60 | 55.19 | 54.60 | 54.81 | 8,959,355 | +0.16(+0.29%) |
Jan 30, 2013 | 54.94 | 54.94 | 54.45 | 54.65 | 8,962,501 | -0.11(-0.20%) |
Jan 29, 2013 | 54.23 | 55.00 | 54.22 | 54.76 | 12,202,922 | +0.42(+0.78%) |
Jan 28, 2013 | 54.12 | 54.45 | 53.90 | 54.34 | 9,004,232 | +0.27(+0.51%) |
Jan 25, 2013 | 54.77 | 54.84 | 54.01 | 54.06 | 10,171,463 | -0.62(-1.13%) |
Jan 24, 2013 | 54.57 | 54.84 | 54.34 | 54.68 | 11,664,486 | +0.23(+0.43%) |
Jan 23, 2013 | 54.37 | 54.56 | 54.18 | 54.44 | 8,124,380 | -0.07(-0.13%) |
Jan 22, 2013 | 54.10 | 54.57 | 54.03 | 54.52 | 7,324,054 | +0.30(+0.55%) |
Jan 18, 2013 | 53.94 | 54.22 | 53.94 | 54.22 | 9,974,304 | +0.27(+0.51%) |
Jan 17, 2013 | 54.30 | 54.31 | 53.83 | 53.94 | 9,232,478 | -0.28(-0.52%) |
Jan 16, 2013 | 54.01 | 54.35 | 53.97 | 54.23 | 6,276,808 | +0.18(+0.33%) |
Jan 15, 2013 | 53.43 | 54.25 | 53.43 | 54.05 | 7,837,141 | +0.53(+1.00%) |
Jan 14, 2013 | 53.66 | 53.80 | 53.36 | 53.51 | 7,007,500 | -0.26(-0.48%) |
Jan 11, 2013 | 53.75 | 53.90 | 53.44 | 53.77 | 7,924,062 | +0.21(+0.40%) |
Jan 10, 2013 | 53.79 | 54.08 | 53.06 | 53.56 | 14,619,607 | -0.16(-0.31%) |
Jan 09, 2013 | 53.79 | 53.83 | 53.45 | 53.72 | 6,452,150 | -0.02(-0.03%) |
Jan 08, 2013 | 53.50 | 53.97 | 53.44 | 53.74 | 7,488,704 | +0.15(+0.28%) |
Jan 07, 2013 | 53.93 | 54.00 | 53.38 | 53.59 | 7,915,098 | -0.52(-0.96%) |
Jan 04, 2013 | 53.85 | 54.20 | 53.54 | 54.11 | 8,217,563 | +0.20(+0.38%) |
Jan 03, 2013 | 54.26 | 54.34 | 53.58 | 53.90 | 11,372,566 | -0.34(-0.64%) |
Jan 02, 2013 | 54.00 | 54.25 | 53.46 | 54.25 | 13,264,283 | +0.79(+1.48%) |
Dec 31, 2012 | 52.88 | 53.50 | 52.78 | 53.46 | 8,909,879 | +0.49(+0.92%) |
Dec 28, 2012 | 53.21 | 53.55 | 52.92 | 52.97 | 7,037,852 | -0.45(-0.85%) |
Dec 27, 2012 | 53.30 | 53.61 | 53.11 | 53.43 | 9,394,786 | +0.16(+0.29%) |
Dec 26, 2012 | 53.72 | 53.79 | 53.07 | 53.27 | 7,776,614 | -0.45(-0.85%) |
Dec 24, 2012 | 53.68 | 53.91 | 53.52 | 53.72 | 3,708,980 | -0.06(-0.12%) |
Dec 21, 2012 | 53.96 | 54.19 | 53.49 | 53.79 | 16,890,464 | -0.27(-0.51%) |
Dec 20, 2012 | 53.54 | 54.11 | 53.41 | 54.06 | 12,304,233 | +0.38(+0.70%) |
Dec 19, 2012 | 54.40 | 54.45 | 53.68 | 53.68 | 12,729,012 | -0.77(-1.41%) |
Dec 18, 2012 | 54.15 | 54.58 | 53.99 | 54.45 | 14,759,768 | +0.23(+0.43%) |
Dec 17, 2012 | 54.03 | 54.46 | 53.97 | 54.22 | 13,441,925 | +0.35(+0.65%) |
Dec 14, 2012 | 54.10 | 54.30 | 53.86 | 53.86 | 13,404,397 | -0.23(-0.42%) |
Dec 13, 2012 | 54.09 | 54.35 | 54.06 | 54.09 | 18,179,548 | +0.08(+0.14%) |
Dec 12, 2012 | 55.00 | 55.12 | 53.99 | 54.01 | 29,868,808 | -1.53(-2.75%) |
Dec 11, 2012 | 56.61 | 56.96 | 55.49 | 55.54 | 18,628,192 | -0.99(-1.75%) |
Dec 10, 2012 | 56.47 | 56.68 | 56.25 | 56.53 | 7,532,331 | -0.11(-0.19%) |
Dec 07, 2012 | 56.33 | 56.87 | 56.29 | 56.64 | 9,295,498 | +0.55(+0.98%) |
Dec 06, 2012 | 56.15 | 56.29 | 55.71 | 56.09 | 9,117,165 | -0.05(-0.08%) |
Dec 05, 2012 | 56.36 | 56.43 | 55.81 | 56.14 | 12,142,076 | -0.06(-0.10%) |
Dec 04, 2012 | 55.69 | 56.57 | 55.67 | 56.19 | 16,453,946 | +0.08(+0.14%) |
Nov 30, 2012 | 55.30 | 56.19 | 55.20 | 56.12 | 16,030,834 | +0.93(+1.68%) |
Nov 29, 2012 | 54.92 | 55.35 | 54.64 | 55.19 | 12,346,980 | +0.21(+0.38%) |
Nov 28, 2012 | 54.12 | 55.17 | 53.99 | 54.98 | 13,471,135 | +0.83(+1.53%) |
Nov 27, 2012 | 54.46 | 54.67 | 54.11 | 54.15 | 9,474,533 | -0.32(-0.59%) |
Nov 26, 2012 | 54.64 | 54.72 | 54.11 | 54.47 | 11,644,743 | -0.23(-0.41%) |
Nov 23, 2012 | 54.03 | 54.73 | 53.67 | 54.70 | 6,590,181 | +1.02(+1.90%) |
Nov 21, 2012 | 53.65 | 53.81 | 53.51 | 53.68 | 9,038,872 | -0.09(-0.16%) |
Nov 20, 2012 | 53.95 | 53.95 | 53.33 | 53.76 | 12,057,086 | -0.02(-0.03%) |
Nov 19, 2012 | 53.10 | 53.86 | 52.71 | 53.78 | 16,473,523 | +0.77(+1.46%) |
Nov 16, 2012 | 53.44 | 53.52 | 52.89 | 53.01 | 15,731,724 | -0.54(-1.00%) |
Nov 15, 2012 | 54.28 | 54.30 | 52.87 | 53.54 | 29,580,204 | -2.02(-3.63%) |
Nov 14, 2012 | 55.99 | 56.10 | 55.38 | 55.56 | 11,665,860 | -0.39(-0.70%) |
Nov 13, 2012 | 56.08 | 56.33 | 55.46 | 55.95 | 11,447,539 | -0.52(-0.92%) |
Nov 12, 2012 | 56.31 | 56.57 | 56.02 | 56.47 | 5,624,903 | +0.13(+0.23%) |
Nov 09, 2012 | 56.20 | 56.56 | 56.04 | 56.34 | 8,844,626 | -0.13(-0.23%) |
Nov 08, 2012 | 56.89 | 57.64 | 56.47 | 56.47 | 9,159,081 | -0.49(-0.86%) |
Nov 07, 2012 | 57.21 | 57.58 | 56.77 | 56.97 | 8,739,842 | -0.51(-0.88%) |
Nov 06, 2012 | 57.04 | 57.88 | 56.99 | 57.47 | 6,846,162 | +0.48(+0.85%) |
Nov 05, 2012 | 56.61 | 57.04 | 56.61 | 56.99 | 6,112,432 | +0.29(+0.51%) |
Nov 02, 2012 | 57.24 | 57.32 | 56.65 | 56.70 | 10,992,098 | -0.53(-0.93%) |