Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 58.07 | 58.33 | 57.41 | 57.78 | 7,770,090 | -0.41(-0.70%) |
Jan 30, 2013 | 59.10 | 59.15 | 58.08 | 58.19 | 11,880,345 | -1.00(-1.69%) |
Jan 29, 2013 | 58.51 | 59.22 | 58.32 | 59.19 | 8,493,744 | +0.50(+0.85%) |
Jan 28, 2013 | 59.02 | 59.08 | 58.56 | 58.69 | 9,661,950 | -0.17(-0.29%) |
Jan 25, 2013 | 58.21 | 59.08 | 57.82 | 58.86 | 10,577,833 | +1.10(+1.91%) |
Jan 24, 2013 | 57.86 | 58.39 | 57.57 | 57.76 | 9,681,336 | -0.11(-0.19%) |
Jan 23, 2013 | 57.59 | 58.20 | 57.27 | 57.87 | 10,207,748 | +0.13(+0.22%) |
Jan 22, 2013 | 56.68 | 57.77 | 56.68 | 57.74 | 13,014,788 | +1.11(+1.96%) |
Jan 18, 2013 | 54.75 | 56.80 | 54.41 | 56.63 | 19,225,578 | +2.32(+4.27%) |
Jan 17, 2013 | 54.38 | 54.75 | 53.70 | 54.32 | 8,782,768 | +0.11(+0.20%) |
Jan 16, 2013 | 53.69 | 54.51 | 53.69 | 54.20 | 6,689,063 | +0.47(+0.87%) |
Jan 15, 2013 | 53.65 | 53.94 | 53.46 | 53.74 | 5,789,341 | -0.13(-0.25%) |
Jan 14, 2013 | 54.33 | 54.61 | 53.70 | 53.87 | 5,581,166 | -0.73(-1.33%) |
Jan 11, 2013 | 54.18 | 54.63 | 54.09 | 54.60 | 5,540,230 | +0.37(+0.68%) |
Jan 10, 2013 | 53.82 | 54.23 | 53.70 | 54.23 | 7,552,394 | +0.78(+1.45%) |
Jan 09, 2013 | 53.86 | 54.02 | 53.31 | 53.45 | 6,249,418 | -0.23(-0.43%) |
Jan 08, 2013 | 53.26 | 53.75 | 52.93 | 53.68 | 6,864,428 | +0.22(+0.42%) |
Jan 07, 2013 | 52.95 | 53.47 | 52.87 | 53.46 | 5,544,242 | +0.15(+0.28%) |
Jan 04, 2013 | 52.81 | 53.46 | 52.59 | 53.31 | 6,977,323 | +0.81(+1.54%) |
Jan 03, 2013 | 52.75 | 53.30 | 52.31 | 52.50 | 8,189,854 | -0.36(-0.67%) |
Jan 02, 2013 | 52.30 | 52.86 | 51.24 | 52.86 | 8,633,435 | +1.61(+3.15%) |
Dec 31, 2012 | 50.24 | 51.34 | 50.07 | 51.24 | 8,576,212 | +0.93(+1.85%) |
Dec 28, 2012 | 50.77 | 50.89 | 50.25 | 50.31 | 7,612,660 | -0.90(-1.75%) |
Dec 27, 2012 | 51.15 | 51.30 | 50.53 | 51.21 | 7,122,414 | +0.05(+0.10%) |
Dec 26, 2012 | 51.63 | 51.74 | 51.02 | 51.15 | 4,556,197 | -0.13(-0.26%) |
Dec 24, 2012 | 51.49 | 51.74 | 51.04 | 51.29 | 3,069,093 | -0.30(-0.59%) |
Dec 21, 2012 | 51.98 | 52.23 | 51.02 | 51.59 | 16,897,640 | -1.04(-1.98%) |
Dec 20, 2012 | 51.92 | 52.95 | 51.82 | 52.64 | 8,016,836 | +0.33(+0.62%) |
Dec 19, 2012 | 53.11 | 53.30 | 52.27 | 52.31 | 7,831,280 | -0.51(-0.97%) |
Dec 18, 2012 | 51.42 | 53.14 | 51.30 | 52.82 | 11,978,257 | +1.24(+2.40%) |
Dec 17, 2012 | 51.25 | 51.76 | 51.10 | 51.58 | 10,605,847 | +0.57(+1.12%) |
Dec 14, 2012 | 51.75 | 51.82 | 50.04 | 51.01 | 37,493,144 | -2.70(-5.03%) |
Dec 13, 2012 | 53.33 | 54.03 | 53.33 | 53.72 | 9,613,061 | -0.17(-0.32%) |
Dec 12, 2012 | 54.14 | 54.42 | 53.66 | 53.89 | 13,013,738 | +0.14(+0.26%) |
Dec 11, 2012 | 53.56 | 53.89 | 53.29 | 53.75 | 9,479,473 | +0.44(+0.83%) |
Dec 10, 2012 | 53.09 | 53.52 | 52.97 | 53.30 | 5,353,851 | +0.13(+0.24%) |
Dec 07, 2012 | 53.15 | 53.30 | 52.77 | 53.18 | 5,873,949 | +0.24(+0.46%) |
Dec 06, 2012 | 52.64 | 53.01 | 52.35 | 52.93 | 5,586,934 | +0.13(+0.25%) |
Dec 05, 2012 | 52.91 | 53.38 | 52.69 | 52.80 | 7,280,215 | +0.07(+0.14%) |
Dec 04, 2012 | 52.50 | 53.28 | 52.37 | 52.72 | 5,811,044 | -0.30(-0.56%) |
Nov 30, 2012 | 52.22 | 53.22 | 52.13 | 53.02 | 8,788,209 | +0.76(+1.44%) |
Nov 29, 2012 | 52.53 | 52.82 | 52.11 | 52.27 | 6,032,152 | +0.11(+0.21%) |
Nov 28, 2012 | 51.23 | 52.21 | 50.82 | 52.16 | 8,390,703 | +0.63(+1.23%) |
Nov 27, 2012 | 51.69 | 51.89 | 51.29 | 51.52 | 8,675,391 | -0.41(-0.80%) |
Nov 26, 2012 | 51.77 | 52.04 | 51.57 | 51.94 | 4,732,820 | -0.55(-1.05%) |
Nov 23, 2012 | 52.18 | 52.51 | 51.83 | 52.49 | 2,347,000 | +0.72(+1.38%) |
Nov 21, 2012 | 51.86 | 51.99 | 51.42 | 51.77 | 4,097,196 | +0.14(+0.27%) |
Nov 20, 2012 | 51.94 | 52.09 | 51.35 | 51.63 | 7,357,496 | -0.49(-0.95%) |
Nov 19, 2012 | 50.85 | 52.14 | 50.76 | 52.13 | 9,143,266 | +1.82(+3.62%) |
Nov 16, 2012 | 51.13 | 51.13 | 49.30 | 50.31 | 13,631,248 | -0.69(-1.36%) |
Nov 15, 2012 | 50.00 | 51.21 | 49.92 | 51.00 | 10,054,837 | +0.98(+1.96%) |
Nov 14, 2012 | 51.13 | 51.23 | 49.86 | 50.02 | 11,093,123 | -0.91(-1.80%) |
Nov 13, 2012 | 49.93 | 51.62 | 49.78 | 50.93 | 10,650,809 | +0.44(+0.86%) |
Nov 12, 2012 | 50.49 | 51.22 | 50.22 | 50.50 | 3,770,229 | +0.08(+0.16%) |
Nov 09, 2012 | 49.78 | 51.22 | 49.64 | 50.42 | 8,692,879 | +0.44(+0.89%) |
Nov 08, 2012 | 51.58 | 51.83 | 49.92 | 49.98 | 13,833,088 | -1.74(-3.37%) |
Nov 07, 2012 | 51.60 | 52.03 | 51.12 | 51.72 | 10,207,626 | -0.75(-1.43%) |
Nov 06, 2012 | 51.83 | 52.62 | 51.64 | 52.47 | 8,736,353 | +0.88(+1.72%) |
Nov 05, 2012 | 50.62 | 51.75 | 50.61 | 51.58 | 7,614,818 | +0.87(+1.72%) |
Nov 02, 2012 | 52.06 | 52.25 | 50.58 | 50.71 | 8,462,042 | -1.02(-1.97%) |