Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 60.61 | 61.89 | 60.61 | 61.49 | 2,411,468 | +0.91(+1.49%) |
Jan 30, 2013 | 60.19 | 60.65 | 60.09 | 60.59 | 1,894,403 | +0.38(+0.63%) |
Jan 29, 2013 | 60.04 | 60.30 | 59.85 | 60.21 | 2,067,460 | +0.45(+0.75%) |
Jan 28, 2013 | 60.34 | 60.34 | 59.48 | 59.76 | 1,766,033 | -0.50(-0.82%) |
Jan 25, 2013 | 60.67 | 60.67 | 60.02 | 60.26 | 1,601,051 | -0.19(-0.31%) |
Jan 24, 2013 | 60.76 | 60.98 | 60.29 | 60.44 | 1,561,473 | -0.55(-0.90%) |
Jan 23, 2013 | 60.92 | 61.00 | 60.60 | 60.99 | 1,107,167 | +0.01(+0.01%) |
Jan 22, 2013 | 60.61 | 60.98 | 60.50 | 60.98 | 1,292,788 | +0.39(+0.65%) |
Jan 18, 2013 | 60.33 | 60.61 | 60.10 | 60.59 | 1,120,654 | +0.20(+0.33%) |
Jan 17, 2013 | 59.53 | 60.46 | 59.45 | 60.39 | 1,303,222 | +1.15(+1.93%) |
Jan 16, 2013 | 58.79 | 59.24 | 58.79 | 59.24 | 954,894 | +0.27(+0.46%) |
Jan 15, 2013 | 58.92 | 59.11 | 58.76 | 58.97 | 1,291,472 | -0.28(-0.47%) |
Jan 14, 2013 | 58.84 | 59.30 | 58.72 | 59.25 | 718,839 | +0.33(+0.56%) |
Jan 11, 2013 | 58.79 | 58.92 | 58.48 | 58.92 | 644,854 | +0.15(+0.25%) |
Jan 10, 2013 | 57.95 | 58.79 | 57.48 | 58.77 | 1,783,916 | +1.14(+1.97%) |
Jan 09, 2013 | 57.11 | 57.78 | 57.02 | 57.63 | 1,128,607 | +0.62(+1.09%) |
Jan 08, 2013 | 57.57 | 57.64 | 57.00 | 57.01 | 1,103,251 | -0.62(-1.07%) |
Jan 07, 2013 | 57.55 | 57.69 | 57.23 | 57.63 | 1,218,816 | -0.06(-0.11%) |
Jan 04, 2013 | 56.94 | 57.73 | 56.87 | 57.69 | 1,095,876 | +0.80(+1.40%) |
Jan 03, 2013 | 57.43 | 57.49 | 56.71 | 56.90 | 1,346,976 | -0.63(-1.10%) |
Jan 02, 2013 | 56.59 | 57.53 | 55.90 | 57.53 | 1,765,477 | +1.63(+2.92%) |
Dec 31, 2012 | 55.12 | 55.93 | 54.91 | 55.90 | 1,078,983 | +0.60(+1.09%) |
Dec 28, 2012 | 55.60 | 55.91 | 55.29 | 55.29 | 620,523 | -0.48(-0.86%) |
Dec 27, 2012 | 55.75 | 56.08 | 55.42 | 55.77 | 751,813 | -0.07(-0.12%) |
Dec 26, 2012 | 56.50 | 56.56 | 55.82 | 55.84 | 587,486 | -0.67(-1.18%) |
Dec 24, 2012 | 56.66 | 56.78 | 56.35 | 56.51 | 295,686 | -0.28(-0.49%) |
Dec 21, 2012 | 57.34 | 57.34 | 56.30 | 56.79 | 1,446,996 | -0.46(-0.81%) |
Dec 20, 2012 | 57.11 | 57.30 | 56.94 | 57.25 | 824,380 | +0.24(+0.42%) |
Dec 19, 2012 | 57.35 | 57.35 | 56.80 | 57.01 | 1,014,991 | -0.34(-0.59%) |
Dec 18, 2012 | 57.76 | 57.83 | 57.11 | 57.35 | 1,276,413 | -0.42(-0.72%) |
Dec 17, 2012 | 57.30 | 57.79 | 57.13 | 57.77 | 1,115,866 | +0.48(+0.84%) |
Dec 14, 2012 | 56.89 | 57.66 | 56.89 | 57.29 | 1,026,847 | +0.18(+0.31%) |
Dec 13, 2012 | 56.87 | 57.29 | 56.73 | 57.11 | 1,599,498 | +0.30(+0.53%) |
Dec 12, 2012 | 56.87 | 57.25 | 56.70 | 56.81 | 1,191,429 | +0.07(+0.12%) |
Dec 11, 2012 | 56.50 | 56.99 | 56.45 | 56.74 | 914,894 | +0.39(+0.70%) |
Dec 10, 2012 | 55.90 | 56.36 | 55.65 | 56.35 | 1,324,771 | +0.41(+0.73%) |
Dec 07, 2012 | 55.87 | 55.96 | 55.53 | 55.94 | 833,278 | +0.18(+0.32%) |
Dec 06, 2012 | 56.06 | 56.10 | 55.68 | 55.76 | 685,374 | -0.22(-0.39%) |
Dec 05, 2012 | 56.09 | 56.29 | 55.91 | 55.98 | 1,130,793 | -0.06(-0.11%) |
Dec 04, 2012 | 56.35 | 56.35 | 55.86 | 56.04 | 1,134,711 | -0.67(-1.19%) |
Nov 30, 2012 | 56.15 | 56.73 | 55.91 | 56.71 | 2,084,867 | +0.56(+0.99%) |
Nov 29, 2012 | 56.06 | 56.33 | 55.81 | 56.15 | 876,959 | +0.02(+0.04%) |
Nov 28, 2012 | 55.86 | 56.18 | 55.66 | 56.13 | 1,214,420 | +0.19(+0.35%) |
Nov 27, 2012 | 56.20 | 56.41 | 55.82 | 55.94 | 1,251,285 | -0.30(-0.54%) |
Nov 26, 2012 | 55.94 | 56.30 | 55.85 | 56.24 | 964,914 | +0.20(+0.36%) |
Nov 23, 2012 | 55.73 | 56.22 | 55.69 | 56.04 | 590,424 | +0.36(+0.64%) |
Nov 21, 2012 | 56.02 | 56.06 | 55.60 | 55.68 | 932,535 | -0.33(-0.58%) |
Nov 20, 2012 | 55.99 | 56.28 | 55.64 | 56.01 | 1,063,751 | +0.14(+0.25%) |
Nov 19, 2012 | 55.41 | 56.17 | 55.24 | 55.87 | 1,417,348 | +0.66(+1.20%) |
Nov 16, 2012 | 55.11 | 55.30 | 54.71 | 55.21 | 1,503,797 | +0.14(+0.25%) |
Nov 15, 2012 | 54.98 | 55.15 | 54.71 | 55.07 | 919,656 | +0.00(+0.00%) |
Nov 14, 2012 | 55.27 | 55.41 | 54.94 | 55.07 | 1,267,816 | -0.19(-0.35%) |
Nov 13, 2012 | 54.56 | 55.41 | 54.56 | 55.26 | 1,152,270 | +0.52(+0.96%) |
Nov 12, 2012 | 54.17 | 54.75 | 54.01 | 54.74 | 991,628 | +0.60(+1.11%) |
Nov 09, 2012 | 53.82 | 54.47 | 53.74 | 54.14 | 1,490,612 | +0.35(+0.64%) |
Nov 08, 2012 | 53.43 | 54.24 | 53.28 | 53.79 | 1,392,006 | +0.24(+0.45%) |
Nov 07, 2012 | 53.29 | 53.80 | 52.95 | 53.55 | 1,166,805 | +0.06(+0.12%) |
Nov 06, 2012 | 53.27 | 53.67 | 53.18 | 53.49 | 658,188 | +0.31(+0.58%) |
Nov 05, 2012 | 53.22 | 53.34 | 52.65 | 53.18 | 870,156 | -0.29(-0.55%) |
Nov 02, 2012 | 53.80 | 54.00 | 53.40 | 53.47 | 1,205,548 | -0.18(-0.33%) |