Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 55.24 | 55.38 | 54.87 | 54.98 | 2,036,160 | -0.43(-0.78%) |
Jan 30, 2013 | 55.24 | 55.61 | 55.02 | 55.42 | 1,698,359 | +0.03(+0.05%) |
Jan 29, 2013 | 54.92 | 55.74 | 54.84 | 55.39 | 1,295,960 | +0.29(+0.53%) |
Jan 28, 2013 | 55.35 | 55.74 | 54.76 | 55.10 | 2,111,528 | -0.02(-0.03%) |
Jan 25, 2013 | 54.85 | 55.12 | 54.48 | 55.12 | 2,778,967 | +0.31(+0.57%) |
Jan 24, 2013 | 54.11 | 54.89 | 54.05 | 54.80 | 1,389,321 | +0.73(+1.34%) |
Jan 23, 2013 | 53.72 | 54.08 | 53.35 | 54.08 | 1,481,499 | +0.23(+0.42%) |
Jan 22, 2013 | 53.02 | 53.97 | 52.84 | 53.85 | 2,281,270 | +0.76(+1.44%) |
Jan 18, 2013 | 53.45 | 53.45 | 52.94 | 53.09 | 1,635,781 | -0.22(-0.41%) |
Jan 17, 2013 | 52.56 | 53.39 | 52.46 | 53.31 | 2,016,001 | +0.97(+1.85%) |
Jan 16, 2013 | 52.52 | 52.52 | 52.10 | 52.33 | 2,113,289 | -0.32(-0.61%) |
Jan 15, 2013 | 52.18 | 52.77 | 52.03 | 52.66 | 1,889,894 | +0.18(+0.34%) |
Jan 14, 2013 | 52.44 | 52.53 | 52.14 | 52.48 | 1,037,380 | +0.08(+0.14%) |
Jan 11, 2013 | 52.51 | 52.54 | 52.06 | 52.40 | 2,300,015 | -0.02(-0.04%) |
Jan 10, 2013 | 51.67 | 52.54 | 51.57 | 52.42 | 1,579,137 | +0.93(+1.81%) |
Jan 09, 2013 | 51.31 | 51.56 | 51.13 | 51.49 | 1,945,610 | +0.20(+0.39%) |
Jan 08, 2013 | 51.56 | 51.92 | 50.93 | 51.29 | 1,932,298 | -0.49(-0.95%) |
Jan 07, 2013 | 51.42 | 51.97 | 51.36 | 51.78 | 2,291,053 | +0.18(+0.35%) |
Jan 04, 2013 | 51.33 | 51.61 | 50.82 | 51.60 | 2,262,352 | +0.38(+0.74%) |
Jan 03, 2013 | 51.83 | 51.84 | 51.10 | 51.22 | 3,129,799 | -0.76(-1.47%) |
Jan 02, 2013 | 51.58 | 52.06 | 50.37 | 51.99 | 3,992,747 | +1.62(+3.22%) |
Dec 31, 2012 | 49.80 | 50.42 | 49.51 | 50.37 | 1,815,569 | +0.56(+1.12%) |
Dec 28, 2012 | 50.23 | 50.51 | 49.79 | 49.81 | 1,058,465 | -0.76(-1.51%) |
Dec 27, 2012 | 50.46 | 50.69 | 50.02 | 50.57 | 1,788,711 | +0.06(+0.11%) |
Dec 26, 2012 | 50.70 | 51.19 | 50.37 | 50.52 | 1,191,944 | -0.18(-0.35%) |
Dec 24, 2012 | 50.47 | 50.87 | 50.27 | 50.70 | 547,352 | +0.00(+0.00%) |
Dec 21, 2012 | 50.69 | 50.82 | 50.32 | 50.70 | 2,259,090 | -0.36(-0.70%) |
Dec 20, 2012 | 50.69 | 51.06 | 50.55 | 51.05 | 1,530,237 | +0.47(+0.93%) |
Dec 19, 2012 | 51.30 | 51.38 | 50.57 | 50.58 | 1,267,444 | -0.77(-1.50%) |
Dec 18, 2012 | 50.74 | 51.39 | 50.45 | 51.35 | 3,622,917 | +0.69(+1.36%) |
Dec 17, 2012 | 50.18 | 50.82 | 50.00 | 50.67 | 1,344,540 | +0.70(+1.40%) |
Dec 14, 2012 | 50.36 | 50.50 | 49.84 | 49.97 | 1,874,200 | -0.64(-1.27%) |
Dec 13, 2012 | 50.90 | 51.16 | 50.37 | 50.61 | 1,531,555 | -0.25(-0.48%) |
Dec 12, 2012 | 50.19 | 51.19 | 50.13 | 50.86 | 2,903,466 | +0.80(+1.60%) |
Dec 11, 2012 | 49.88 | 50.19 | 49.59 | 50.05 | 1,832,841 | +0.17(+0.34%) |
Dec 10, 2012 | 49.36 | 50.05 | 49.09 | 49.88 | 2,169,758 | +0.03(+0.06%) |
Dec 07, 2012 | 49.66 | 49.98 | 49.52 | 49.86 | 1,292,379 | +0.38(+0.76%) |
Dec 06, 2012 | 48.96 | 49.52 | 48.88 | 49.48 | 1,763,045 | +0.55(+1.12%) |
Dec 05, 2012 | 48.85 | 49.19 | 48.39 | 48.93 | 2,544,684 | +0.25(+0.50%) |
Dec 04, 2012 | 49.19 | 49.49 | 48.68 | 48.69 | 2,253,768 | -0.57(-1.17%) |
Nov 30, 2012 | 49.19 | 49.44 | 48.78 | 49.26 | 3,383,369 | +0.18(+0.36%) |
Nov 29, 2012 | 49.23 | 49.85 | 48.74 | 49.08 | 2,203,216 | +0.10(+0.21%) |
Nov 28, 2012 | 49.07 | 49.16 | 48.73 | 48.98 | 1,956,191 | -0.42(-0.86%) |
Nov 27, 2012 | 49.19 | 49.68 | 49.17 | 49.40 | 1,918,571 | +0.17(+0.34%) |
Nov 26, 2012 | 49.34 | 49.77 | 48.73 | 49.23 | 1,090,361 | -0.49(-0.99%) |
Nov 23, 2012 | 49.06 | 49.74 | 49.06 | 49.72 | 478,312 | +0.71(+1.44%) |
Nov 21, 2012 | 48.85 | 49.28 | 48.66 | 49.02 | 1,261,092 | +0.15(+0.31%) |
Nov 20, 2012 | 48.75 | 48.90 | 48.29 | 48.87 | 2,002,360 | -0.05(-0.10%) |
Nov 19, 2012 | 47.91 | 48.93 | 47.79 | 48.91 | 3,187,978 | +1.35(+2.83%) |
Nov 16, 2012 | 47.92 | 47.92 | 46.50 | 47.57 | 6,701,812 | -0.38(-0.78%) |
Nov 15, 2012 | 46.86 | 48.01 | 46.61 | 47.94 | 5,032,208 | +1.17(+2.50%) |
Nov 14, 2012 | 48.19 | 48.31 | 46.60 | 46.77 | 2,833,629 | -1.34(-2.78%) |
Nov 13, 2012 | 47.77 | 48.79 | 47.77 | 48.11 | 2,210,534 | -0.03(-0.06%) |
Nov 12, 2012 | 48.85 | 48.97 | 48.01 | 48.14 | 3,225,465 | -0.54(-1.10%) |
Nov 09, 2012 | 49.71 | 49.89 | 48.65 | 48.68 | 3,232,695 | -0.56(-1.13%) |
Nov 08, 2012 | 49.94 | 50.34 | 48.98 | 49.23 | 2,597,221 | -0.68(-1.36%) |
Nov 07, 2012 | 49.59 | 50.17 | 48.98 | 49.91 | 4,423,294 | -0.33(-0.66%) |
Nov 06, 2012 | 50.10 | 50.41 | 49.06 | 50.24 | 2,667,147 | +0.01(+0.02%) |
Nov 05, 2012 | 50.04 | 50.47 | 49.61 | 50.23 | 2,484,868 | +0.20(+0.40%) |
Nov 02, 2012 | 50.62 | 50.66 | 49.87 | 50.04 | 3,107,745 | -0.17(-0.34%) |