Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 53.87 | 53.87 | 53.26 | 53.52 | 6,211 | -0.11(-0.21%) |
Jan 30, 2013 | 54.00 | 54.00 | 53.50 | 53.63 | 8,983 | -0.05(-0.09%) |
Jan 29, 2013 | 53.84 | 53.85 | 53.68 | 53.68 | 2,193 | -0.17(-0.32%) |
Jan 28, 2013 | 53.55 | 53.88 | 53.55 | 53.85 | 7,402 | +0.00(+0.00%) |
Jan 25, 2013 | 54.07 | 54.07 | 53.85 | 53.85 | 2,288 | -0.23(-0.43%) |
Jan 24, 2013 | 53.63 | 54.08 | 53.63 | 54.08 | 5,891 | +0.17(+0.32%) |
Jan 23, 2013 | 54.00 | 54.00 | 53.91 | 53.91 | 1,549 | -0.09(-0.17%) |
Jan 22, 2013 | 54.00 | 54.00 | 53.92 | 54.00 | 4,548 | -0.04(-0.07%) |
Jan 18, 2013 | 54.03 | 54.06 | 54.02 | 54.04 | 1,978 | +0.04(+0.07%) |
Jan 17, 2013 | 53.41 | 54.03 | 53.41 | 54.00 | 3,605 | +0.02(+0.03%) |
Jan 16, 2013 | 54.14 | 54.14 | 53.98 | 53.98 | 5,261 | +0.05(+0.08%) |
Jan 15, 2013 | 54.15 | 54.15 | 53.94 | 53.94 | 1,825 | +0.03(+0.06%) |
Jan 14, 2013 | 54.25 | 54.25 | 53.69 | 53.91 | 5,000 | +0.16(+0.29%) |
Jan 11, 2013 | 53.51 | 53.92 | 53.51 | 53.75 | 2,337 | -0.20(-0.38%) |
Jan 10, 2013 | 54.18 | 54.18 | 53.45 | 53.95 | 10,386 | -0.01(-0.01%) |
Jan 09, 2013 | 54.30 | 54.30 | 53.81 | 53.96 | 3,049 | +0.03(+0.06%) |
Jan 08, 2013 | 54.09 | 54.27 | 53.92 | 53.93 | 9,007 | -0.05(-0.08%) |
Jan 07, 2013 | 54.00 | 54.16 | 53.81 | 53.98 | 19,650 | +0.23(+0.42%) |
Jan 04, 2013 | 54.16 | 54.16 | 53.71 | 53.75 | 6,493 | -0.26(-0.48%) |
Jan 03, 2013 | 53.30 | 54.05 | 53.30 | 54.01 | 37,859 | +0.16(+0.30%) |
Jan 02, 2013 | 53.82 | 53.85 | 53.58 | 53.85 | 9,180 | +0.20(+0.37%) |
Dec 31, 2012 | 53.26 | 53.65 | 53.26 | 53.65 | 535 | -0.18(-0.33%) |
Dec 28, 2012 | 53.90 | 54.09 | 53.82 | 53.83 | 14,467 | +0.04(+0.07%) |
Dec 27, 2012 | 53.81 | 53.81 | 53.70 | 53.79 | 2,291 | +0.06(+0.11%) |
Dec 26, 2012 | 53.80 | 53.93 | 53.61 | 53.73 | 17,819 | -0.10(-0.19%) |
Dec 24, 2012 | 53.92 | 53.92 | 53.81 | 53.83 | 4,105 | -0.03(-0.06%) |
Dec 21, 2012 | 53.87 | 53.87 | 53.74 | 53.86 | 14,985 | +0.20(+0.37%) |
Dec 20, 2012 | 53.79 | 53.79 | 53.57 | 53.66 | 17,810 | +0.09(+0.17%) |
Dec 19, 2012 | 53.87 | 53.87 | 53.57 | 53.57 | 6,044 | -0.04(-0.07%) |
Dec 18, 2012 | 53.99 | 53.99 | 53.55 | 53.61 | 8,033 | -0.12(-0.22%) |
Dec 17, 2012 | 54.04 | 54.04 | 53.65 | 53.73 | 15,147 | -0.24(-0.44%) |
Dec 14, 2012 | 53.96 | 53.97 | 53.76 | 53.97 | 1,978 | +0.28(+0.52%) |
Dec 13, 2012 | 53.61 | 53.69 | 53.55 | 53.69 | 2,000 | +0.11(+0.21%) |
Dec 04, 2012 | 53.78 | 53.78 | 53.00 | 53.58 | 4,097 | -0.29(-0.54%) |
Nov 30, 2012 | 54.49 | 54.49 | 53.71 | 53.87 | 10,455 | +0.39(+0.73%) |
Nov 29, 2012 | 53.68 | 53.94 | 53.48 | 53.48 | 4,093 | +0.18(+0.34%) |
Nov 27, 2012 | 53.02 | 53.30 | 53.30 | 53.30 | 1,000 | -0.08(-0.15%) |
Nov 26, 2012 | 53.43 | 53.43 | 53.32 | 53.38 | 1,561 | +0.13(+0.24%) |
Nov 23, 2012 | 53.25 | 53.25 | 53.25 | 53.25 | 3,595 | +0.04(+0.08%) |
Nov 21, 2012 | 52.77 | 53.22 | 52.77 | 53.21 | 8,324 | -0.01(-0.02%) |
Nov 20, 2012 | 53.35 | 53.38 | 53.18 | 53.22 | 3,486 | +0.03(+0.05%) |
Nov 19, 2012 | 53.46 | 53.46 | 53.17 | 53.19 | 9,792 | +0.02(+0.04%) |
Nov 16, 2012 | 53.11 | 53.21 | 53.11 | 53.17 | 1,156 | -0.04(-0.08%) |
Nov 15, 2012 | 53.44 | 53.44 | 53.20 | 53.21 | 2,400 | -0.11(-0.20%) |
Nov 14, 2012 | 53.59 | 53.59 | 53.31 | 53.32 | 6,378 | -0.02(-0.04%) |
Nov 13, 2012 | 53.56 | 53.64 | 53.25 | 53.34 | 25,378 | +0.10(+0.19%) |
Nov 12, 2012 | 53.17 | 53.63 | 53.17 | 53.24 | 12,844 | +0.00(+0.00%) |
Nov 09, 2012 | 53.22 | 53.63 | 53.22 | 53.24 | 5,595 | -0.22(-0.41%) |
Nov 08, 2012 | 53.74 | 53.74 | 53.20 | 53.46 | 7,464 | -0.10(-0.19%) |
Nov 07, 2012 | 53.71 | 53.71 | 53.32 | 53.56 | 4,207 | +0.13(+0.24%) |
Nov 06, 2012 | 53.94 | 53.94 | 53.42 | 53.43 | 10,287 | -0.04(-0.07%) |
Nov 05, 2012 | 53.77 | 53.85 | 53.32 | 53.47 | 10,659 | +0.08(+0.15%) |
Nov 02, 2012 | 52.81 | 53.39 | 52.81 | 53.39 | 7,600 | +0.04(+0.07%) |