Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 57.18 | 57.47 | 56.33 | 56.42 | 3,874,470 | -0.62(-1.08%) |
Jan 30, 2013 | 57.63 | 57.83 | 56.89 | 57.04 | 1,939,352 | -0.74(-1.28%) |
Jan 29, 2013 | 57.67 | 58.05 | 56.99 | 57.78 | 1,346,535 | +0.00(+0.00%) |
Jan 28, 2013 | 57.84 | 58.32 | 57.77 | 57.78 | 1,354,444 | +0.15(+0.27%) |
Jan 25, 2013 | 57.56 | 58.02 | 57.42 | 57.63 | 1,676,015 | -0.10(-0.17%) |
Jan 24, 2013 | 57.89 | 58.29 | 57.43 | 57.73 | 1,856,885 | +0.14(+0.24%) |
Jan 23, 2013 | 57.72 | 57.94 | 57.57 | 57.59 | 1,635,152 | -0.10(-0.17%) |
Jan 22, 2013 | 57.53 | 57.69 | 56.94 | 57.69 | 1,277,055 | +0.09(+0.16%) |
Jan 18, 2013 | 57.43 | 57.61 | 56.97 | 57.60 | 1,356,946 | +0.04(+0.06%) |
Jan 17, 2013 | 57.02 | 57.65 | 56.80 | 57.56 | 1,340,520 | +0.62(+1.10%) |
Jan 16, 2013 | 56.80 | 57.34 | 56.37 | 56.94 | 1,298,351 | +0.00(+0.00%) |
Jan 15, 2013 | 56.53 | 57.19 | 56.36 | 56.94 | 1,661,908 | +0.24(+0.43%) |
Jan 14, 2013 | 56.44 | 56.86 | 56.35 | 56.70 | 1,176,055 | +0.05(+0.10%) |
Jan 11, 2013 | 56.34 | 56.77 | 56.25 | 56.64 | 914,975 | +0.19(+0.34%) |
Jan 10, 2013 | 56.52 | 56.80 | 55.88 | 56.45 | 1,185,695 | +0.23(+0.40%) |
Jan 09, 2013 | 55.88 | 56.38 | 55.81 | 56.23 | 873,323 | +0.49(+0.88%) |
Jan 08, 2013 | 56.05 | 56.21 | 55.64 | 55.74 | 1,151,452 | -0.45(-0.80%) |
Jan 07, 2013 | 55.77 | 56.38 | 55.77 | 56.19 | 1,576,873 | +0.06(+0.11%) |
Jan 04, 2013 | 55.93 | 56.26 | 55.69 | 56.13 | 2,104,247 | +0.43(+0.78%) |
Jan 03, 2013 | 55.60 | 55.94 | 55.49 | 55.69 | 2,836,817 | -0.19(-0.34%) |
Jan 02, 2013 | 55.32 | 55.88 | 53.58 | 55.88 | 3,909,341 | +2.30(+4.29%) |
Dec 31, 2012 | 53.30 | 53.83 | 53.01 | 53.58 | 2,002,432 | +0.06(+0.12%) |
Dec 28, 2012 | 54.07 | 54.34 | 53.52 | 53.52 | 1,322,587 | -0.91(-1.67%) |
Dec 27, 2012 | 54.88 | 54.99 | 53.79 | 54.43 | 1,674,089 | -0.48(-0.87%) |
Dec 26, 2012 | 55.12 | 55.47 | 54.74 | 54.91 | 823,725 | -0.38(-0.69%) |
Dec 24, 2012 | 55.15 | 55.33 | 54.79 | 55.29 | 570,317 | -0.14(-0.24%) |
Dec 21, 2012 | 55.60 | 55.90 | 55.03 | 55.42 | 3,655,765 | -0.55(-0.98%) |
Dec 20, 2012 | 55.90 | 56.05 | 55.42 | 55.97 | 2,016,402 | -0.07(-0.13%) |
Dec 19, 2012 | 56.03 | 56.70 | 55.94 | 56.05 | 2,079,951 | +0.11(+0.19%) |
Dec 18, 2012 | 55.22 | 56.02 | 55.20 | 55.94 | 1,639,528 | +0.76(+1.37%) |
Dec 17, 2012 | 54.33 | 55.23 | 54.16 | 55.18 | 1,634,264 | +0.89(+1.65%) |
Dec 14, 2012 | 54.03 | 54.48 | 53.84 | 54.29 | 1,371,389 | +0.11(+0.20%) |
Dec 13, 2012 | 54.46 | 54.64 | 53.78 | 54.18 | 1,322,461 | -0.20(-0.37%) |
Dec 12, 2012 | 54.51 | 55.11 | 54.24 | 54.38 | 2,054,245 | -0.14(-0.26%) |
Dec 11, 2012 | 53.94 | 54.76 | 53.84 | 54.52 | 1,654,326 | +0.75(+1.39%) |
Dec 10, 2012 | 53.80 | 54.12 | 53.65 | 53.77 | 1,528,717 | +0.05(+0.08%) |
Dec 07, 2012 | 54.04 | 54.12 | 53.40 | 53.73 | 1,372,845 | -0.15(-0.28%) |
Dec 06, 2012 | 53.93 | 54.35 | 53.48 | 53.88 | 1,594,138 | -0.16(-0.30%) |
Dec 05, 2012 | 53.85 | 54.39 | 53.28 | 54.04 | 2,251,441 | +0.17(+0.31%) |
Dec 04, 2012 | 53.65 | 53.99 | 53.31 | 53.88 | 1,429,351 | -0.17(-0.31%) |
Nov 30, 2012 | 53.40 | 54.09 | 53.35 | 54.04 | 2,564,947 | +0.66(+1.24%) |
Nov 29, 2012 | 53.08 | 53.63 | 52.99 | 53.38 | 1,723,225 | +0.54(+1.02%) |
Nov 28, 2012 | 52.35 | 52.85 | 52.18 | 52.84 | 1,656,242 | +0.34(+0.65%) |
Nov 27, 2012 | 52.75 | 52.81 | 52.22 | 52.50 | 1,957,160 | -0.21(-0.39%) |
Nov 26, 2012 | 53.04 | 53.21 | 52.46 | 52.71 | 2,349,201 | -0.66(-1.23%) |
Nov 23, 2012 | 53.13 | 53.56 | 53.03 | 53.37 | 783,149 | +0.54(+1.02%) |
Nov 21, 2012 | 52.62 | 53.19 | 52.55 | 52.83 | 1,051,316 | +0.35(+0.67%) |
Nov 20, 2012 | 53.13 | 53.13 | 52.25 | 52.47 | 2,094,094 | -0.70(-1.32%) |
Nov 19, 2012 | 53.96 | 54.02 | 52.79 | 53.18 | 2,650,004 | -0.30(-0.56%) |
Nov 16, 2012 | 52.96 | 53.61 | 51.96 | 53.47 | 3,509,456 | +0.46(+0.87%) |
Nov 15, 2012 | 52.73 | 53.60 | 52.69 | 53.01 | 2,667,766 | +0.27(+0.51%) |
Nov 14, 2012 | 53.64 | 53.98 | 52.68 | 52.74 | 2,648,296 | -0.69(-1.28%) |
Nov 13, 2012 | 53.19 | 53.93 | 53.19 | 53.43 | 2,158,876 | -0.11(-0.20%) |
Nov 12, 2012 | 54.16 | 54.53 | 53.53 | 53.54 | 1,623,066 | -0.55(-1.02%) |
Nov 09, 2012 | 54.05 | 54.56 | 53.61 | 54.09 | 1,264,315 | +0.13(+0.23%) |
Nov 08, 2012 | 54.37 | 54.66 | 53.96 | 53.96 | 1,395,661 | -0.64(-1.17%) |
Nov 07, 2012 | 55.15 | 55.53 | 54.39 | 54.60 | 1,811,552 | -1.13(-2.02%) |
Nov 06, 2012 | 55.13 | 56.02 | 54.97 | 55.73 | 1,224,975 | +0.76(+1.38%) |
Nov 05, 2012 | 55.08 | 55.13 | 54.69 | 54.97 | 1,326,253 | -0.23(-0.41%) |
Nov 02, 2012 | 55.48 | 55.59 | 54.75 | 55.20 | 1,793,089 | -0.22(-0.39%) |