Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 59.81 | 60.00 | 59.73 | 59.85 | 3,270,949 | -0.12(-0.20%) |
Jan 30, 2013 | 60.15 | 60.26 | 59.90 | 59.97 | 1,576,566 | -0.19(-0.32%) |
Jan 29, 2013 | 59.81 | 60.25 | 59.76 | 60.16 | 1,529,150 | +0.31(+0.52%) |
Jan 28, 2013 | 60.04 | 60.05 | 59.64 | 59.86 | 1,266,846 | -0.11(-0.18%) |
Jan 25, 2013 | 59.79 | 59.96 | 59.62 | 59.96 | 1,582,259 | +0.41(+0.69%) |
Jan 24, 2013 | 59.48 | 59.83 | 59.41 | 59.55 | 2,261,392 | +0.26(+0.44%) |
Jan 23, 2013 | 59.27 | 59.37 | 59.08 | 59.29 | 2,061,477 | -0.05(-0.09%) |
Jan 22, 2013 | 58.92 | 59.36 | 58.85 | 59.35 | 1,590,180 | +0.40(+0.68%) |
Jan 18, 2013 | 58.80 | 58.98 | 58.60 | 58.94 | 2,221,049 | +0.19(+0.32%) |
Jan 17, 2013 | 58.59 | 58.92 | 58.54 | 58.76 | 3,322,496 | +0.39(+0.68%) |
Jan 16, 2013 | 58.30 | 58.47 | 58.24 | 58.36 | 2,064,997 | -0.05(-0.09%) |
Jan 15, 2013 | 58.04 | 58.47 | 58.00 | 58.42 | 4,915,028 | +0.15(+0.25%) |
Jan 14, 2013 | 58.22 | 58.28 | 57.99 | 58.27 | 2,114,569 | +0.08(+0.13%) |
Jan 11, 2013 | 58.19 | 58.22 | 57.99 | 58.19 | 3,649,044 | -0.02(-0.03%) |
Jan 10, 2013 | 57.99 | 58.25 | 57.82 | 58.21 | 1,753,671 | +0.48(+0.83%) |
Jan 09, 2013 | 57.74 | 57.89 | 57.58 | 57.73 | 1,743,946 | +0.17(+0.30%) |
Jan 08, 2013 | 57.64 | 57.68 | 57.34 | 57.56 | 2,419,350 | -0.18(-0.31%) |
Jan 07, 2013 | 57.81 | 57.81 | 57.51 | 57.74 | 2,725,217 | -0.25(-0.44%) |
Jan 04, 2013 | 57.64 | 58.05 | 57.55 | 57.99 | 2,353,611 | +0.44(+0.77%) |
Jan 03, 2013 | 57.59 | 57.75 | 57.39 | 57.55 | 3,978,337 | -0.09(-0.15%) |
Jan 02, 2013 | 57.26 | 57.64 | 57.12 | 57.64 | 4,097,789 | +1.38(+2.44%) |
Dec 31, 2012 | 55.16 | 56.26 | 55.10 | 56.26 | 3,811,107 | +0.99(+1.79%) |
Dec 28, 2012 | 55.53 | 55.82 | 55.26 | 55.27 | 4,424,740 | -0.61(-1.09%) |
Dec 27, 2012 | 56.06 | 56.15 | 55.26 | 55.88 | 3,159,518 | -0.13(-0.23%) |
Dec 26, 2012 | 56.31 | 56.35 | 55.92 | 56.02 | 2,998,478 | -0.19(-0.34%) |
Dec 24, 2012 | 56.26 | 56.26 | 56.10 | 56.21 | 1,610,512 | -0.12(-0.21%) |
Dec 21, 2012 | 56.16 | 56.49 | 56.05 | 56.32 | 3,270,334 | -0.55(-0.96%) |
Dec 20, 2012 | 56.53 | 56.90 | 56.49 | 56.87 | 7,182,393 | +0.37(+0.66%) |
Dec 19, 2012 | 57.13 | 57.13 | 56.50 | 56.50 | 2,306,258 | -0.43(-0.76%) |
Dec 18, 2012 | 56.40 | 56.96 | 56.25 | 56.93 | 7,449,954 | +0.66(+1.17%) |
Dec 17, 2012 | 55.85 | 56.28 | 55.78 | 56.27 | 2,865,742 | +0.65(+1.17%) |
Dec 14, 2012 | 55.68 | 55.77 | 55.54 | 55.62 | 2,429,354 | -0.12(-0.21%) |
Dec 13, 2012 | 56.01 | 56.14 | 55.58 | 55.74 | 1,986,536 | -0.31(-0.55%) |
Dec 12, 2012 | 56.13 | 56.45 | 55.99 | 56.04 | 2,656,329 | +0.15(+0.26%) |
Dec 11, 2012 | 55.84 | 56.13 | 55.76 | 55.90 | 2,814,055 | +0.25(+0.46%) |
Dec 10, 2012 | 55.50 | 55.72 | 55.49 | 55.65 | 2,146,975 | +0.07(+0.12%) |
Dec 07, 2012 | 55.48 | 55.58 | 55.25 | 55.58 | 2,935,028 | +0.31(+0.56%) |
Dec 06, 2012 | 55.06 | 55.29 | 54.99 | 55.27 | 2,653,137 | +0.16(+0.29%) |
Dec 05, 2012 | 54.83 | 55.32 | 54.63 | 55.11 | 3,104,903 | +0.36(+0.66%) |
Dec 04, 2012 | 54.78 | 55.00 | 54.59 | 54.75 | 2,393,288 | -0.30(-0.54%) |
Nov 30, 2012 | 55.05 | 55.17 | 54.87 | 55.05 | 2,436,534 | +0.04(+0.07%) |
Nov 29, 2012 | 54.97 | 55.16 | 54.73 | 55.01 | 4,101,737 | +0.22(+0.41%) |
Nov 28, 2012 | 54.10 | 54.79 | 53.81 | 54.79 | 2,022,835 | +0.39(+0.72%) |
Nov 27, 2012 | 54.60 | 54.79 | 54.32 | 54.40 | 2,496,815 | -0.30(-0.55%) |
Nov 26, 2012 | 54.56 | 54.69 | 54.35 | 54.69 | 2,180,541 | -0.11(-0.20%) |
Nov 23, 2012 | 54.38 | 54.81 | 54.34 | 54.80 | 877,651 | +0.67(+1.23%) |
Nov 21, 2012 | 54.09 | 54.15 | 53.93 | 54.13 | 1,563,320 | +0.11(+0.20%) |
Nov 20, 2012 | 53.85 | 54.10 | 53.61 | 54.03 | 1,784,650 | +0.05(+0.10%) |
Nov 19, 2012 | 53.61 | 53.97 | 53.56 | 53.97 | 1,717,714 | +1.00(+1.88%) |
Nov 16, 2012 | 52.81 | 53.08 | 52.35 | 52.98 | 2,696,769 | +0.26(+0.49%) |
Nov 15, 2012 | 52.81 | 53.06 | 52.53 | 52.72 | 2,624,111 | -0.07(-0.13%) |
Nov 14, 2012 | 53.71 | 53.83 | 52.68 | 52.78 | 3,272,193 | -0.77(-1.45%) |
Nov 13, 2012 | 53.51 | 54.13 | 53.42 | 53.56 | 2,464,562 | -0.22(-0.41%) |
Nov 12, 2012 | 53.90 | 53.96 | 53.68 | 53.78 | 2,355,523 | +0.01(+0.01%) |
Nov 09, 2012 | 53.57 | 54.27 | 53.54 | 53.77 | 4,069,821 | +0.00(+0.00%) |
Nov 08, 2012 | 54.40 | 54.71 | 53.77 | 53.77 | 2,333,641 | -0.60(-1.10%) |
Nov 07, 2012 | 55.30 | 55.30 | 54.13 | 54.37 | 2,906,424 | -1.41(-2.53%) |
Nov 06, 2012 | 55.41 | 55.96 | 55.41 | 55.78 | 1,488,802 | +0.48(+0.87%) |
Nov 05, 2012 | 55.15 | 55.38 | 54.93 | 55.30 | 1,778,683 | +0.06(+0.11%) |
Nov 02, 2012 | 56.04 | 56.04 | 55.16 | 55.24 | 2,247,715 | -0.51(-0.91%) |