Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 55.19 | 55.39 | 55.08 | 55.11 | 992,933 | -0.11(-0.21%) |
Jan 30, 2013 | 55.43 | 55.54 | 55.20 | 55.22 | 1,093,553 | -0.23(-0.41%) |
Jan 29, 2013 | 55.11 | 55.54 | 55.10 | 55.45 | 1,000,386 | +0.29(+0.53%) |
Jan 28, 2013 | 55.27 | 55.30 | 55.05 | 55.16 | 841,619 | -0.10(-0.18%) |
Jan 25, 2013 | 55.19 | 55.28 | 55.02 | 55.26 | 1,242,352 | +0.26(+0.47%) |
Jan 24, 2013 | 54.91 | 55.31 | 54.88 | 55.00 | 3,083,926 | -0.11(-0.21%) |
Jan 23, 2013 | 54.98 | 55.19 | 54.95 | 55.11 | 1,056,689 | +0.16(+0.30%) |
Jan 22, 2013 | 54.70 | 54.96 | 54.56 | 54.95 | 954,408 | +0.20(+0.37%) |
Jan 18, 2013 | 54.57 | 54.78 | 54.39 | 54.74 | 1,326,203 | +0.15(+0.28%) |
Jan 17, 2013 | 54.58 | 54.78 | 54.44 | 54.59 | 2,765,294 | +0.22(+0.40%) |
Jan 16, 2013 | 54.22 | 54.47 | 54.21 | 54.37 | 1,816,770 | +0.04(+0.08%) |
Jan 15, 2013 | 54.08 | 54.38 | 54.08 | 54.33 | 1,109,169 | -0.07(-0.12%) |
Jan 14, 2013 | 54.38 | 54.43 | 54.21 | 54.39 | 1,629,669 | -0.08(-0.15%) |
Jan 11, 2013 | 54.43 | 54.51 | 54.32 | 54.47 | 1,549,147 | +0.02(+0.03%) |
Jan 10, 2013 | 54.38 | 54.47 | 54.04 | 54.46 | 1,457,829 | +0.43(+0.80%) |
Jan 09, 2013 | 54.06 | 54.18 | 53.91 | 54.03 | 823,942 | +0.13(+0.24%) |
Jan 08, 2013 | 53.99 | 54.06 | 53.73 | 53.90 | 752,321 | -0.15(-0.29%) |
Jan 07, 2013 | 53.98 | 54.09 | 53.85 | 54.05 | 778,069 | -0.11(-0.21%) |
Jan 04, 2013 | 54.05 | 54.25 | 53.94 | 54.17 | 1,411,077 | +0.16(+0.30%) |
Jan 03, 2013 | 54.12 | 54.20 | 53.84 | 54.00 | 1,535,002 | -0.13(-0.24%) |
Jan 02, 2013 | 53.83 | 54.13 | 53.61 | 54.13 | 3,246,285 | +1.43(+2.72%) |
Dec 31, 2012 | 51.71 | 52.73 | 51.66 | 52.70 | 3,440,146 | +0.86(+1.67%) |
Dec 28, 2012 | 52.08 | 52.37 | 51.81 | 51.84 | 2,407,030 | -0.60(-1.15%) |
Dec 27, 2012 | 52.56 | 52.64 | 51.86 | 52.44 | 1,951,545 | -0.11(-0.20%) |
Dec 26, 2012 | 52.80 | 52.82 | 52.35 | 52.54 | 582,830 | -0.19(-0.36%) |
Dec 24, 2012 | 52.81 | 52.82 | 52.66 | 52.73 | 588,092 | -0.16(-0.31%) |
Dec 21, 2012 | 52.65 | 53.02 | 52.57 | 52.89 | 1,983,246 | -0.51(-0.96%) |
Dec 20, 2012 | 53.11 | 53.41 | 53.01 | 53.41 | 1,242,829 | +0.29(+0.55%) |
Dec 19, 2012 | 53.62 | 53.62 | 53.11 | 53.11 | 3,110,887 | -0.45(-0.84%) |
Dec 18, 2012 | 53.12 | 53.60 | 52.94 | 53.56 | 3,821,506 | +0.60(+1.13%) |
Dec 17, 2012 | 52.49 | 52.98 | 52.48 | 52.97 | 1,504,749 | +0.61(+1.16%) |
Dec 14, 2012 | 52.48 | 52.54 | 52.25 | 52.36 | 2,505,104 | -0.29(-0.55%) |
Dec 13, 2012 | 52.95 | 53.08 | 52.51 | 52.65 | 1,101,132 | -0.32(-0.61%) |
Dec 12, 2012 | 53.22 | 53.37 | 52.92 | 52.97 | 2,398,291 | +0.05(+0.09%) |
Dec 11, 2012 | 52.82 | 53.25 | 52.79 | 52.92 | 2,440,195 | +0.32(+0.62%) |
Dec 10, 2012 | 52.51 | 52.75 | 52.50 | 52.60 | 1,729,129 | +0.02(+0.03%) |
Dec 07, 2012 | 52.67 | 52.72 | 52.33 | 52.59 | 1,119,896 | +0.14(+0.26%) |
Dec 06, 2012 | 52.20 | 52.49 | 52.15 | 52.45 | 1,456,854 | +0.18(+0.34%) |
Dec 05, 2012 | 52.27 | 52.56 | 51.89 | 52.27 | 1,770,086 | +0.03(+0.06%) |
Dec 04, 2012 | 52.29 | 52.48 | 52.13 | 52.24 | 1,516,185 | -0.31(-0.59%) |
Nov 30, 2012 | 52.61 | 52.71 | 52.43 | 52.54 | 1,240,962 | -0.06(-0.12%) |
Nov 29, 2012 | 52.60 | 52.78 | 52.35 | 52.61 | 4,817,007 | +0.26(+0.49%) |
Nov 28, 2012 | 51.72 | 52.40 | 51.42 | 52.35 | 1,200,617 | +0.38(+0.73%) |
Nov 27, 2012 | 52.16 | 52.33 | 51.91 | 51.97 | 762,779 | -0.28(-0.54%) |
Nov 26, 2012 | 51.99 | 52.25 | 51.87 | 52.25 | 843,099 | -0.03(-0.06%) |
Nov 23, 2012 | 51.86 | 52.33 | 51.81 | 52.29 | 349,057 | +0.68(+1.32%) |
Nov 21, 2012 | 51.53 | 51.62 | 51.41 | 51.61 | 1,657,352 | +0.14(+0.27%) |
Nov 20, 2012 | 51.38 | 51.55 | 51.05 | 51.47 | 646,862 | +0.04(+0.08%) |
Nov 19, 2012 | 50.97 | 51.44 | 50.90 | 51.43 | 723,706 | +1.09(+2.17%) |
Nov 16, 2012 | 50.20 | 50.44 | 49.71 | 50.34 | 1,382,359 | +0.20(+0.40%) |
Nov 15, 2012 | 50.27 | 50.44 | 49.96 | 50.13 | 1,347,328 | -0.15(-0.31%) |
Nov 14, 2012 | 51.15 | 51.19 | 50.16 | 50.29 | 1,558,081 | -0.70(-1.38%) |
Nov 13, 2012 | 50.86 | 51.53 | 50.86 | 50.99 | 1,293,708 | -0.21(-0.41%) |
Nov 12, 2012 | 51.33 | 51.42 | 51.07 | 51.20 | 793,580 | +0.06(+0.11%) |
Nov 09, 2012 | 50.87 | 51.62 | 50.87 | 51.15 | 1,633,910 | +0.07(+0.14%) |
Nov 08, 2012 | 51.75 | 51.98 | 51.07 | 51.07 | 1,240,671 | -0.61(-1.19%) |
Nov 07, 2012 | 52.45 | 52.48 | 51.49 | 51.69 | 1,630,544 | -1.30(-2.46%) |
Nov 06, 2012 | 52.75 | 53.22 | 52.71 | 52.99 | 1,378,362 | +0.40(+0.77%) |
Nov 05, 2012 | 52.42 | 52.71 | 52.27 | 52.59 | 507,630 | +0.11(+0.22%) |
Nov 02, 2012 | 53.30 | 53.31 | 52.43 | 52.47 | 650,465 | -0.51(-0.96%) |