Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 56.89 | 57.78 | 56.79 | 57.51 | 5,595,397 | +0.37(+0.65%) |
Jan 30, 2013 | 57.67 | 57.80 | 56.80 | 57.13 | 3,952,808 | -0.36(-0.62%) |
Jan 29, 2013 | 57.16 | 57.55 | 56.76 | 57.49 | 2,550,704 | +0.39(+0.68%) |
Jan 28, 2013 | 57.68 | 57.84 | 56.52 | 57.10 | 4,162,365 | -0.29(-0.51%) |
Jan 25, 2013 | 57.61 | 58.17 | 57.26 | 57.40 | 3,953,195 | +0.19(+0.33%) |
Jan 24, 2013 | 57.21 | 57.68 | 56.74 | 57.21 | 3,198,569 | +0.07(+0.12%) |
Jan 23, 2013 | 57.02 | 57.34 | 56.64 | 57.14 | 3,582,701 | -0.09(-0.16%) |
Jan 22, 2013 | 56.47 | 57.49 | 56.45 | 57.23 | 3,944,570 | +0.80(+1.42%) |
Jan 18, 2013 | 56.10 | 56.45 | 55.82 | 56.43 | 4,507,204 | +0.80(+1.44%) |
Jan 17, 2013 | 55.05 | 55.73 | 54.69 | 55.64 | 3,937,164 | +1.02(+1.86%) |
Jan 16, 2013 | 54.28 | 54.89 | 54.19 | 54.62 | 3,298,738 | +0.14(+0.26%) |
Jan 15, 2013 | 54.26 | 54.87 | 54.23 | 54.48 | 4,117,726 | -0.08(-0.14%) |
Jan 14, 2013 | 55.06 | 55.06 | 54.39 | 54.56 | 3,335,213 | -0.43(-0.78%) |
Jan 11, 2013 | 54.56 | 54.98 | 54.36 | 54.98 | 2,749,342 | +0.37(+0.68%) |
Jan 10, 2013 | 54.57 | 54.74 | 54.33 | 54.61 | 3,038,873 | +0.43(+0.79%) |
Jan 09, 2013 | 54.20 | 54.26 | 53.70 | 54.19 | 3,782,485 | +0.36(+0.66%) |
Jan 08, 2013 | 54.31 | 54.58 | 53.53 | 53.83 | 4,770,322 | -1.51(-2.73%) |
Jan 07, 2013 | 55.16 | 55.44 | 54.77 | 55.34 | 3,558,684 | -0.31(-0.56%) |
Jan 04, 2013 | 54.29 | 55.79 | 54.19 | 55.65 | 3,968,942 | +1.61(+2.99%) |
Jan 03, 2013 | 54.21 | 55.09 | 53.67 | 54.04 | 5,014,204 | -0.29(-0.53%) |
Jan 02, 2013 | 53.77 | 54.33 | 53.41 | 54.33 | 3,675,549 | +1.33(+2.52%) |
Dec 31, 2012 | 51.08 | 53.09 | 50.94 | 52.99 | 4,940,081 | +1.89(+3.70%) |
Dec 28, 2012 | 51.55 | 51.57 | 51.04 | 51.10 | 2,765,001 | -0.85(-1.63%) |
Dec 27, 2012 | 51.97 | 52.07 | 50.80 | 51.94 | 3,953,265 | +0.15(+0.28%) |
Dec 26, 2012 | 52.87 | 53.02 | 51.77 | 51.80 | 2,961,073 | -0.81(-1.53%) |
Dec 24, 2012 | 53.11 | 53.11 | 52.24 | 52.60 | 1,298,789 | -0.40(-0.75%) |
Dec 21, 2012 | 53.00 | 53.16 | 52.49 | 53.00 | 5,935,873 | -0.94(-1.74%) |
Dec 20, 2012 | 53.31 | 54.00 | 53.19 | 53.94 | 4,599,623 | +0.66(+1.24%) |
Dec 19, 2012 | 53.61 | 53.86 | 53.22 | 53.28 | 6,286,297 | -0.02(-0.03%) |
Dec 18, 2012 | 51.47 | 53.39 | 51.42 | 53.29 | 7,243,723 | +1.87(+3.64%) |
Dec 17, 2012 | 50.42 | 51.47 | 50.34 | 51.42 | 7,073,076 | +1.11(+2.20%) |
Dec 14, 2012 | 50.34 | 50.66 | 50.28 | 50.32 | 12,134,937 | -0.55(-1.08%) |
Dec 13, 2012 | 51.69 | 51.75 | 50.43 | 50.87 | 15,837,387 | -0.70(-1.35%) |
Dec 12, 2012 | 52.53 | 52.87 | 51.52 | 51.56 | 8,515,938 | -1.17(-2.22%) |
Dec 11, 2012 | 52.84 | 53.10 | 52.43 | 52.73 | 4,596,142 | +0.08(+0.15%) |
Dec 10, 2012 | 52.94 | 53.15 | 52.56 | 52.66 | 3,454,807 | -0.30(-0.57%) |
Dec 07, 2012 | 53.05 | 53.28 | 52.77 | 52.96 | 5,234,798 | +0.17(+0.32%) |
Dec 06, 2012 | 53.11 | 53.52 | 52.55 | 52.79 | 4,754,095 | -0.43(-0.80%) |
Dec 05, 2012 | 53.29 | 54.05 | 53.12 | 53.22 | 4,284,287 | -0.05(-0.09%) |
Dec 04, 2012 | 52.62 | 53.41 | 52.43 | 53.26 | 4,766,196 | +0.38(+0.72%) |
Nov 30, 2012 | 54.22 | 54.40 | 52.65 | 52.89 | 8,473,423 | -1.59(-2.91%) |
Nov 29, 2012 | 54.84 | 54.91 | 54.17 | 54.47 | 3,792,083 | +0.13(+0.24%) |
Nov 28, 2012 | 53.91 | 54.40 | 53.31 | 54.34 | 4,696,264 | +0.12(+0.23%) |
Nov 27, 2012 | 54.74 | 55.14 | 54.12 | 54.22 | 4,755,152 | -0.86(-1.56%) |
Nov 26, 2012 | 55.84 | 55.86 | 54.89 | 55.08 | 3,404,047 | -1.14(-2.02%) |
Nov 23, 2012 | 55.87 | 56.25 | 55.30 | 56.21 | 1,342,107 | +0.77(+1.40%) |
Nov 21, 2012 | 55.77 | 55.77 | 55.09 | 55.44 | 2,276,067 | -0.02(-0.04%) |
Nov 20, 2012 | 56.42 | 56.44 | 55.12 | 55.46 | 4,702,208 | -1.29(-2.27%) |
Nov 19, 2012 | 55.58 | 56.85 | 55.58 | 56.75 | 4,476,488 | +2.08(+3.80%) |
Nov 16, 2012 | 54.69 | 54.81 | 53.43 | 54.67 | 5,937,072 | +0.13(+0.24%) |
Nov 15, 2012 | 54.08 | 54.99 | 53.87 | 54.54 | 4,036,903 | +0.69(+1.28%) |
Nov 14, 2012 | 55.14 | 55.14 | 53.77 | 53.85 | 4,630,163 | -0.91(-1.67%) |
Nov 13, 2012 | 54.14 | 55.59 | 53.70 | 54.77 | 5,379,788 | -0.05(-0.08%) |
Nov 12, 2012 | 53.54 | 54.92 | 53.10 | 54.81 | 5,185,711 | +1.41(+2.64%) |
Nov 09, 2012 | 53.43 | 54.36 | 53.26 | 53.40 | 5,292,608 | -0.39(-0.73%) |
Nov 08, 2012 | 55.12 | 55.39 | 53.79 | 53.80 | 3,720,341 | -1.25(-2.28%) |
Nov 07, 2012 | 55.46 | 55.61 | 54.54 | 55.05 | 4,529,794 | -1.46(-2.58%) |
Nov 06, 2012 | 55.66 | 56.72 | 55.42 | 56.51 | 4,347,066 | +1.05(+1.88%) |
Nov 05, 2012 | 55.74 | 55.96 | 55.19 | 55.46 | 6,060,902 | -0.02(-0.03%) |
Nov 02, 2012 | 57.11 | 57.16 | 55.25 | 55.48 | 6,690,965 | -1.13(-2.00%) |