Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 60.35 | 60.56 | 60.21 | 60.28 | 1,778,559 | -0.08(-0.13%) |
Jan 30, 2013 | 60.58 | 60.71 | 60.29 | 60.36 | 1,804,912 | -0.21(-0.35%) |
Jan 29, 2013 | 60.33 | 60.64 | 60.15 | 60.57 | 1,566,710 | +0.09(+0.15%) |
Jan 28, 2013 | 60.61 | 60.61 | 60.30 | 60.48 | 1,833,770 | -0.05(-0.09%) |
Jan 25, 2013 | 60.35 | 60.59 | 60.26 | 60.53 | 1,926,452 | +0.33(+0.54%) |
Jan 24, 2013 | 60.12 | 60.53 | 60.07 | 60.21 | 1,730,551 | -0.19(-0.31%) |
Jan 23, 2013 | 60.30 | 60.48 | 60.26 | 60.39 | 2,528,594 | +0.19(+0.32%) |
Jan 22, 2013 | 59.98 | 60.20 | 59.79 | 60.20 | 1,570,754 | +0.23(+0.38%) |
Jan 18, 2013 | 59.83 | 60.01 | 59.64 | 59.97 | 2,669,642 | +0.11(+0.18%) |
Jan 17, 2013 | 59.74 | 60.05 | 59.64 | 59.86 | 2,555,439 | +0.37(+0.62%) |
Jan 16, 2013 | 59.40 | 59.61 | 59.30 | 59.49 | 2,867,434 | +0.03(+0.04%) |
Jan 15, 2013 | 59.25 | 59.54 | 59.22 | 59.46 | 2,587,310 | -0.05(-0.09%) |
Jan 14, 2013 | 59.53 | 59.65 | 59.36 | 59.52 | 3,366,470 | -0.18(-0.30%) |
Jan 11, 2013 | 59.61 | 59.69 | 59.46 | 59.69 | 2,597,853 | +0.09(+0.15%) |
Jan 10, 2013 | 59.61 | 59.64 | 59.16 | 59.61 | 3,206,455 | +0.28(+0.48%) |
Jan 09, 2013 | 59.21 | 59.40 | 59.16 | 59.32 | 2,456,262 | +0.26(+0.45%) |
Jan 08, 2013 | 59.16 | 59.24 | 58.83 | 59.06 | 1,621,781 | -0.16(-0.27%) |
Jan 07, 2013 | 59.08 | 59.30 | 59.00 | 59.22 | 2,106,850 | -0.07(-0.12%) |
Jan 04, 2013 | 59.23 | 59.42 | 59.07 | 59.29 | 2,229,727 | +0.11(+0.18%) |
Jan 03, 2013 | 59.28 | 59.46 | 59.02 | 59.18 | 3,027,846 | -0.16(-0.27%) |
Jan 02, 2013 | 59.04 | 59.34 | 58.76 | 59.34 | 4,754,943 | +1.51(+2.61%) |
Dec 31, 2012 | 56.72 | 57.85 | 56.64 | 57.83 | 6,185,504 | +1.07(+1.88%) |
Dec 28, 2012 | 57.04 | 57.34 | 56.76 | 56.76 | 5,013,606 | -0.61(-1.06%) |
Dec 27, 2012 | 57.42 | 57.54 | 56.74 | 57.37 | 3,020,261 | -0.02(-0.03%) |
Dec 26, 2012 | 57.87 | 57.88 | 57.27 | 57.39 | 4,197,053 | -0.44(-0.76%) |
Dec 24, 2012 | 57.87 | 57.93 | 57.71 | 57.83 | 1,495,687 | -0.10(-0.17%) |
Dec 21, 2012 | 57.68 | 58.02 | 57.57 | 57.93 | 3,384,290 | -0.43(-0.74%) |
Dec 20, 2012 | 58.21 | 58.39 | 57.97 | 58.36 | 3,089,687 | +0.19(+0.32%) |
Dec 19, 2012 | 58.58 | 58.64 | 58.16 | 58.18 | 3,063,734 | -0.35(-0.60%) |
Dec 18, 2012 | 58.05 | 58.60 | 57.91 | 58.53 | 6,504,819 | +0.64(+1.11%) |
Dec 17, 2012 | 57.40 | 57.89 | 57.32 | 57.89 | 2,394,148 | +0.65(+1.13%) |
Dec 14, 2012 | 57.33 | 57.48 | 57.15 | 57.24 | 3,702,026 | -0.35(-0.61%) |
Dec 13, 2012 | 57.87 | 58.11 | 57.43 | 57.59 | 3,029,896 | -0.34(-0.59%) |
Dec 12, 2012 | 58.24 | 58.31 | 57.82 | 57.93 | 2,939,661 | -0.07(-0.12%) |
Dec 11, 2012 | 57.83 | 58.30 | 57.78 | 58.00 | 2,727,384 | +0.42(+0.73%) |
Dec 10, 2012 | 57.41 | 57.77 | 57.39 | 57.58 | 3,288,812 | +0.11(+0.18%) |
Dec 07, 2012 | 57.73 | 57.79 | 57.30 | 57.47 | 2,029,307 | -0.04(-0.06%) |
Dec 06, 2012 | 57.23 | 57.60 | 57.10 | 57.51 | 2,006,324 | +0.20(+0.35%) |
Dec 05, 2012 | 57.51 | 57.54 | 56.87 | 57.31 | 1,929,691 | -0.11(-0.20%) |
Dec 04, 2012 | 57.53 | 57.68 | 57.30 | 57.42 | 1,391,930 | -0.40(-0.68%) |
Nov 30, 2012 | 57.85 | 57.93 | 57.61 | 57.82 | 2,249,135 | -0.04(-0.06%) |
Nov 29, 2012 | 57.78 | 57.96 | 57.55 | 57.85 | 3,342,485 | +0.31(+0.53%) |
Nov 28, 2012 | 56.86 | 57.57 | 56.58 | 57.54 | 2,365,795 | +0.42(+0.74%) |
Nov 27, 2012 | 57.25 | 57.46 | 57.04 | 57.12 | 3,330,674 | -0.20(-0.35%) |
Nov 26, 2012 | 57.10 | 57.32 | 56.94 | 57.32 | 2,001,677 | -0.01(-0.02%) |
Nov 23, 2012 | 56.88 | 57.37 | 56.81 | 57.33 | 1,237,080 | +0.75(+1.32%) |
Nov 21, 2012 | 56.48 | 56.66 | 56.40 | 56.59 | 1,874,865 | +0.17(+0.30%) |
Nov 20, 2012 | 56.33 | 56.52 | 56.01 | 56.42 | 2,996,727 | +0.03(+0.06%) |
Nov 19, 2012 | 55.79 | 56.42 | 55.73 | 56.39 | 2,050,992 | +1.17(+2.11%) |
Nov 16, 2012 | 54.96 | 55.31 | 54.53 | 55.22 | 3,029,021 | +0.34(+0.62%) |
Nov 15, 2012 | 55.06 | 55.18 | 54.65 | 54.88 | 2,769,030 | -0.15(-0.27%) |
Nov 14, 2012 | 55.95 | 56.01 | 54.90 | 55.02 | 3,593,104 | -0.78(-1.40%) |
Nov 13, 2012 | 55.65 | 56.32 | 55.60 | 55.81 | 1,729,517 | -0.14(-0.25%) |
Nov 12, 2012 | 56.07 | 56.18 | 55.80 | 55.95 | 2,616,501 | +0.08(+0.14%) |
Nov 09, 2012 | 55.67 | 56.37 | 55.64 | 55.87 | 4,875,547 | +0.11(+0.19%) |
Nov 08, 2012 | 56.51 | 56.69 | 55.75 | 55.76 | 1,923,258 | -0.78(-1.38%) |
Nov 07, 2012 | 57.15 | 57.15 | 56.24 | 56.54 | 1,993,624 | -1.04(-1.81%) |
Nov 06, 2012 | 57.40 | 57.83 | 57.35 | 57.59 | 1,033,492 | +0.32(+0.55%) |
Nov 05, 2012 | 57.00 | 57.37 | 56.88 | 57.27 | 1,679,587 | +0.25(+0.43%) |
Nov 02, 2012 | 57.96 | 57.97 | 57.02 | 57.03 | 2,500,364 | -0.60(-1.04%) |