Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 60.05 | 60.24 | 59.97 | 60.09 | 3,257,872 | -0.12(-0.20%) |
Jan 30, 2013 | 60.39 | 60.50 | 60.14 | 60.21 | 1,570,263 | -0.19(-0.32%) |
Jan 29, 2013 | 60.05 | 60.49 | 60.00 | 60.41 | 1,523,037 | +0.31(+0.52%) |
Jan 28, 2013 | 60.28 | 60.29 | 59.88 | 60.10 | 1,261,782 | -0.11(-0.18%) |
Jan 25, 2013 | 60.03 | 60.20 | 59.86 | 60.20 | 1,575,934 | +0.41(+0.69%) |
Jan 24, 2013 | 59.72 | 60.07 | 59.65 | 59.79 | 2,252,351 | +0.26(+0.44%) |
Jan 23, 2013 | 59.51 | 59.61 | 59.32 | 59.53 | 2,053,236 | -0.05(-0.09%) |
Jan 22, 2013 | 59.16 | 59.60 | 59.09 | 59.58 | 1,583,823 | +0.40(+0.68%) |
Jan 18, 2013 | 59.03 | 59.21 | 58.83 | 59.18 | 2,212,169 | +0.19(+0.32%) |
Jan 17, 2013 | 58.82 | 59.15 | 58.78 | 58.99 | 3,309,213 | +0.40(+0.68%) |
Jan 16, 2013 | 58.54 | 58.70 | 58.47 | 58.60 | 2,056,741 | -0.05(-0.09%) |
Jan 15, 2013 | 58.27 | 58.70 | 58.23 | 58.65 | 4,895,378 | +0.15(+0.25%) |
Jan 14, 2013 | 58.45 | 58.51 | 58.23 | 58.51 | 2,106,115 | +0.08(+0.13%) |
Jan 11, 2013 | 58.43 | 58.45 | 58.22 | 58.43 | 3,634,455 | -0.02(-0.03%) |
Jan 10, 2013 | 58.22 | 58.48 | 58.06 | 58.44 | 1,746,660 | +0.48(+0.83%) |
Jan 09, 2013 | 57.97 | 58.13 | 57.82 | 57.96 | 1,736,974 | +0.17(+0.30%) |
Jan 08, 2013 | 57.87 | 57.91 | 57.57 | 57.79 | 2,409,678 | -0.18(-0.31%) |
Jan 07, 2013 | 58.04 | 58.04 | 57.75 | 57.97 | 2,714,322 | -0.26(-0.44%) |
Jan 04, 2013 | 57.87 | 58.28 | 57.78 | 58.23 | 2,344,202 | +0.44(+0.77%) |
Jan 03, 2013 | 57.82 | 57.99 | 57.62 | 57.78 | 3,962,432 | -0.09(-0.15%) |
Jan 02, 2013 | 57.49 | 57.87 | 57.35 | 57.87 | 4,081,407 | +1.38(+2.44%) |
Dec 31, 2012 | 55.38 | 56.49 | 55.33 | 56.49 | 3,795,870 | +0.99(+1.79%) |
Dec 28, 2012 | 55.75 | 56.05 | 55.48 | 55.50 | 4,407,050 | -0.61(-1.09%) |
Dec 27, 2012 | 56.29 | 56.38 | 55.48 | 56.11 | 3,146,887 | -0.13(-0.23%) |
Dec 26, 2012 | 56.54 | 56.58 | 56.15 | 56.24 | 2,986,490 | -0.19(-0.34%) |
Dec 24, 2012 | 56.48 | 56.49 | 56.33 | 56.43 | 1,604,074 | -0.12(-0.21%) |
Dec 21, 2012 | 56.39 | 56.71 | 56.27 | 56.55 | 3,257,260 | -0.55(-0.96%) |
Dec 20, 2012 | 56.76 | 57.13 | 56.71 | 57.10 | 7,153,678 | +0.37(+0.66%) |
Dec 19, 2012 | 57.36 | 57.36 | 56.73 | 56.73 | 2,297,038 | -0.43(-0.76%) |
Dec 18, 2012 | 56.62 | 57.19 | 56.48 | 57.16 | 7,420,170 | +0.66(+1.17%) |
Dec 17, 2012 | 56.07 | 56.51 | 56.00 | 56.50 | 2,854,285 | +0.65(+1.17%) |
Dec 14, 2012 | 55.91 | 55.99 | 55.76 | 55.85 | 2,419,642 | -0.12(-0.21%) |
Dec 13, 2012 | 56.24 | 56.36 | 55.81 | 55.96 | 1,978,594 | -0.31(-0.55%) |
Dec 12, 2012 | 56.35 | 56.68 | 56.22 | 56.27 | 2,645,710 | +0.15(+0.26%) |
Dec 11, 2012 | 56.06 | 56.35 | 55.98 | 56.12 | 2,802,805 | +0.25(+0.45%) |
Dec 10, 2012 | 55.72 | 55.95 | 55.72 | 55.87 | 2,138,392 | +0.07(+0.12%) |
Dec 07, 2012 | 55.70 | 55.81 | 55.47 | 55.80 | 2,923,294 | +0.31(+0.56%) |
Dec 06, 2012 | 55.28 | 55.51 | 55.21 | 55.49 | 2,642,530 | +0.16(+0.29%) |
Dec 05, 2012 | 55.05 | 55.55 | 54.85 | 55.33 | 3,092,490 | +0.36(+0.66%) |
Dec 04, 2012 | 55.00 | 55.22 | 54.81 | 54.97 | 2,383,720 | -0.30(-0.54%) |
Nov 30, 2012 | 55.27 | 55.39 | 55.09 | 55.27 | 2,426,794 | +0.04(+0.07%) |
Nov 29, 2012 | 55.19 | 55.38 | 54.94 | 55.23 | 4,085,339 | +0.22(+0.41%) |
Nov 28, 2012 | 54.32 | 55.01 | 54.03 | 55.01 | 2,014,748 | +0.39(+0.72%) |
Nov 27, 2012 | 54.82 | 55.01 | 54.54 | 54.61 | 2,486,833 | -0.30(-0.55%) |
Nov 26, 2012 | 54.78 | 54.91 | 54.57 | 54.91 | 2,171,824 | -0.11(-0.20%) |
Nov 23, 2012 | 54.60 | 55.03 | 54.56 | 55.02 | 874,142 | +0.67(+1.23%) |
Nov 21, 2012 | 54.31 | 54.37 | 54.14 | 54.35 | 1,557,070 | +0.11(+0.20%) |
Nov 20, 2012 | 54.07 | 54.31 | 53.82 | 54.24 | 1,777,515 | +0.05(+0.10%) |
Nov 19, 2012 | 53.83 | 54.19 | 53.77 | 54.19 | 1,710,847 | +1.00(+1.88%) |
Nov 16, 2012 | 53.03 | 53.29 | 52.56 | 53.19 | 2,685,988 | +0.26(+0.49%) |
Nov 15, 2012 | 53.02 | 53.27 | 52.74 | 52.93 | 2,613,620 | -0.07(-0.13%) |
Nov 14, 2012 | 53.93 | 54.04 | 52.89 | 53.00 | 3,259,112 | -0.78(-1.45%) |
Nov 13, 2012 | 53.72 | 54.35 | 53.64 | 53.77 | 2,454,709 | -0.22(-0.41%) |
Nov 12, 2012 | 54.11 | 54.17 | 53.90 | 54.00 | 2,346,106 | +0.01(+0.01%) |
Nov 09, 2012 | 53.79 | 54.49 | 53.76 | 53.99 | 4,053,551 | +0.00(+0.00%) |
Nov 08, 2012 | 54.62 | 54.93 | 53.99 | 53.99 | 2,324,311 | -0.60(-1.10%) |
Nov 07, 2012 | 55.52 | 55.52 | 54.35 | 54.59 | 2,894,805 | -1.42(-2.53%) |
Nov 06, 2012 | 55.63 | 56.19 | 55.63 | 56.01 | 1,482,850 | +0.49(+0.87%) |
Nov 05, 2012 | 55.38 | 55.61 | 55.15 | 55.52 | 1,771,572 | +0.06(+0.11%) |
Nov 02, 2012 | 56.26 | 56.26 | 55.38 | 55.46 | 2,238,729 | -0.51(-0.91%) |