Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 54.09 | 54.20 | 53.23 | 53.30 | 3,750,653 | -1.07(-1.96%) |
Jan 30, 2013 | 54.52 | 55.11 | 54.18 | 54.36 | 3,563,029 | -0.35(-0.64%) |
Jan 29, 2013 | 54.64 | 55.13 | 54.32 | 54.72 | 3,488,291 | +0.16(+0.30%) |
Jan 28, 2013 | 55.63 | 55.63 | 54.30 | 54.55 | 3,013,067 | -0.96(-1.73%) |
Jan 25, 2013 | 56.01 | 56.01 | 55.40 | 55.51 | 2,118,353 | -0.40(-0.72%) |
Jan 24, 2013 | 56.37 | 56.46 | 55.80 | 55.91 | 2,272,661 | -0.39(-0.70%) |
Jan 23, 2013 | 55.26 | 56.44 | 54.91 | 56.31 | 2,706,771 | +0.30(+0.53%) |
Jan 22, 2013 | 55.28 | 56.21 | 55.19 | 56.01 | 2,495,027 | +0.70(+1.27%) |
Jan 18, 2013 | 55.23 | 55.40 | 54.72 | 55.31 | 2,279,816 | +0.29(+0.52%) |
Jan 17, 2013 | 54.86 | 55.33 | 54.71 | 55.02 | 2,627,825 | +0.24(+0.43%) |
Jan 16, 2013 | 54.96 | 55.03 | 54.58 | 54.78 | 2,133,859 | -0.52(-0.93%) |
Jan 15, 2013 | 54.77 | 55.44 | 54.75 | 55.30 | 2,143,339 | +0.21(+0.39%) |
Jan 14, 2013 | 54.99 | 55.41 | 54.74 | 55.09 | 1,526,571 | +0.12(+0.22%) |
Jan 11, 2013 | 55.26 | 55.40 | 54.78 | 54.96 | 2,577,653 | -0.27(-0.49%) |
Jan 10, 2013 | 55.23 | 55.43 | 55.02 | 55.23 | 2,248,603 | +0.30(+0.54%) |
Jan 09, 2013 | 55.24 | 55.56 | 54.91 | 54.94 | 2,315,129 | -0.25(-0.45%) |
Jan 08, 2013 | 55.74 | 56.25 | 54.90 | 55.18 | 2,122,441 | -1.09(-1.94%) |
Jan 07, 2013 | 56.62 | 57.04 | 55.76 | 56.27 | 1,887,669 | -0.07(-0.13%) |
Jan 04, 2013 | 55.91 | 56.37 | 55.54 | 56.35 | 1,577,573 | +0.67(+1.21%) |
Jan 03, 2013 | 56.00 | 56.31 | 55.59 | 55.68 | 2,264,026 | -0.19(-0.34%) |
Jan 02, 2013 | 55.65 | 55.88 | 55.35 | 55.86 | 2,628,408 | +0.48(+0.87%) |
Dec 31, 2012 | 54.50 | 55.49 | 53.98 | 55.38 | 2,051,704 | +0.67(+1.23%) |
Dec 28, 2012 | 55.06 | 55.48 | 54.65 | 54.71 | 1,609,090 | -0.80(-1.45%) |
Dec 27, 2012 | 55.80 | 55.98 | 54.94 | 55.51 | 1,568,798 | -0.23(-0.41%) |
Dec 26, 2012 | 56.30 | 56.53 | 55.67 | 55.74 | 1,414,858 | -0.55(-0.98%) |
Dec 24, 2012 | 56.04 | 56.49 | 55.85 | 56.29 | 1,206,062 | +0.05(+0.09%) |
Dec 21, 2012 | 55.79 | 56.47 | 55.79 | 56.24 | 3,142,668 | -0.30(-0.54%) |
Dec 20, 2012 | 56.13 | 56.63 | 56.09 | 56.54 | 1,654,157 | +0.25(+0.44%) |
Dec 19, 2012 | 56.08 | 56.68 | 55.76 | 56.30 | 1,411,725 | +0.16(+0.28%) |
Dec 18, 2012 | 55.01 | 56.17 | 55.01 | 56.14 | 1,958,200 | +1.13(+2.06%) |
Dec 17, 2012 | 54.94 | 55.41 | 54.69 | 55.01 | 2,285,771 | +0.27(+0.49%) |
Dec 14, 2012 | 55.05 | 55.20 | 54.41 | 54.74 | 1,885,862 | -0.47(-0.85%) |
Dec 13, 2012 | 55.90 | 56.02 | 55.16 | 55.21 | 1,778,982 | -0.64(-1.14%) |
Dec 12, 2012 | 55.88 | 56.51 | 55.71 | 55.85 | 1,493,311 | +0.16(+0.29%) |
Dec 11, 2012 | 55.98 | 56.47 | 55.63 | 55.68 | 1,941,387 | -0.07(-0.13%) |
Dec 10, 2012 | 55.15 | 55.92 | 54.94 | 55.76 | 1,446,626 | +0.42(+0.76%) |
Dec 07, 2012 | 55.20 | 55.48 | 54.80 | 55.34 | 1,297,807 | +0.21(+0.39%) |
Dec 06, 2012 | 54.65 | 55.13 | 54.32 | 55.13 | 2,411,471 | +0.42(+0.76%) |
Dec 05, 2012 | 54.56 | 55.03 | 53.95 | 54.71 | 2,169,983 | +0.09(+0.17%) |
Dec 04, 2012 | 53.91 | 54.73 | 53.68 | 54.62 | 2,309,401 | -0.04(-0.08%) |
Nov 30, 2012 | 55.14 | 55.14 | 54.44 | 54.66 | 2,299,163 | +0.04(+0.08%) |
Nov 29, 2012 | 54.28 | 54.75 | 54.09 | 54.62 | 1,625,198 | +0.48(+0.89%) |
Nov 28, 2012 | 53.41 | 54.19 | 53.12 | 54.14 | 1,608,106 | +0.60(+1.12%) |
Nov 27, 2012 | 53.29 | 54.03 | 53.14 | 53.54 | 1,915,519 | +0.28(+0.52%) |
Nov 26, 2012 | 53.30 | 53.55 | 53.03 | 53.26 | 2,147,597 | -0.30(-0.57%) |
Nov 23, 2012 | 53.36 | 53.60 | 53.19 | 53.56 | 935,191 | +0.35(+0.66%) |
Nov 21, 2012 | 53.25 | 53.28 | 52.84 | 53.21 | 1,843,148 | +0.33(+0.62%) |
Nov 20, 2012 | 52.52 | 52.95 | 52.26 | 52.88 | 1,855,497 | +0.29(+0.56%) |
Nov 19, 2012 | 52.18 | 52.60 | 52.02 | 52.59 | 1,784,539 | +0.93(+1.81%) |
Nov 16, 2012 | 51.61 | 51.91 | 51.03 | 51.65 | 3,184,619 | +0.28(+0.54%) |
Nov 15, 2012 | 51.57 | 51.77 | 51.26 | 51.38 | 2,633,283 | -0.29(-0.57%) |
Nov 14, 2012 | 53.05 | 53.38 | 51.52 | 51.67 | 2,016,968 | -1.45(-2.72%) |
Nov 13, 2012 | 52.93 | 53.57 | 52.80 | 53.12 | 2,053,521 | -0.02(-0.05%) |
Nov 12, 2012 | 53.30 | 53.60 | 52.52 | 53.14 | 2,075,125 | -0.16(-0.30%) |
Nov 09, 2012 | 53.05 | 53.78 | 52.53 | 53.30 | 2,514,562 | +0.15(+0.28%) |
Nov 08, 2012 | 54.03 | 54.30 | 53.15 | 53.16 | 3,089,079 | -1.04(-1.92%) |
Nov 07, 2012 | 56.03 | 56.03 | 53.26 | 54.20 | 4,457,525 | -2.58(-4.55%) |
Nov 06, 2012 | 56.24 | 57.56 | 56.03 | 56.78 | 3,258,226 | +0.75(+1.33%) |
Nov 05, 2012 | 55.73 | 56.18 | 55.34 | 56.03 | 1,530,326 | -0.02(-0.03%) |
Nov 02, 2012 | 56.33 | 56.64 | 55.99 | 56.05 | 1,800,866 | +0.05(+0.09%) |