Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 59.28 | 60.49 | 58.69 | 60.17 | 274,028 | +1.01(+1.71%) |
Jan 30, 2013 | 60.17 | 60.18 | 58.81 | 59.16 | 147,296 | -1.07(-1.78%) |
Jan 29, 2013 | 59.52 | 60.26 | 58.86 | 60.23 | 175,620 | +0.65(+1.09%) |
Jan 28, 2013 | 60.16 | 60.16 | 58.76 | 59.59 | 274,154 | -0.28(-0.47%) |
Jan 25, 2013 | 60.30 | 60.88 | 59.52 | 59.87 | 201,271 | -0.28(-0.47%) |
Jan 24, 2013 | 60.67 | 61.40 | 59.59 | 60.16 | 266,287 | -0.29(-0.48%) |
Jan 23, 2013 | 58.02 | 61.19 | 58.02 | 60.45 | 559,200 | +2.81(+4.87%) |
Jan 22, 2013 | 57.86 | 58.02 | 57.09 | 57.64 | 507,781 | -0.21(-0.37%) |
Jan 18, 2013 | 57.43 | 57.97 | 57.41 | 57.85 | 116,451 | +0.46(+0.80%) |
Jan 17, 2013 | 57.16 | 58.10 | 56.85 | 57.39 | 106,185 | +0.16(+0.28%) |
Jan 16, 2013 | 57.57 | 57.57 | 56.62 | 57.23 | 106,821 | -0.20(-0.36%) |
Jan 15, 2013 | 56.08 | 57.73 | 55.83 | 57.44 | 308,612 | +1.04(+1.84%) |
Jan 14, 2013 | 56.46 | 57.03 | 55.23 | 56.40 | 434,326 | -0.25(-0.44%) |
Jan 11, 2013 | 57.31 | 57.31 | 56.20 | 56.65 | 99,601 | -0.55(-0.96%) |
Jan 10, 2013 | 57.98 | 57.98 | 56.25 | 57.20 | 242,715 | -0.54(-0.94%) |
Jan 09, 2013 | 57.77 | 58.24 | 57.23 | 57.74 | 97,764 | +0.22(+0.39%) |
Jan 08, 2013 | 57.27 | 57.92 | 56.61 | 57.52 | 123,196 | +0.15(+0.26%) |
Jan 07, 2013 | 58.06 | 58.30 | 57.33 | 57.37 | 159,241 | -1.19(-2.03%) |
Jan 04, 2013 | 57.21 | 59.07 | 57.17 | 58.56 | 317,739 | +1.71(+3.00%) |
Jan 03, 2013 | 55.87 | 58.48 | 55.74 | 56.85 | 380,387 | +1.12(+2.01%) |
Jan 02, 2013 | 55.98 | 56.17 | 55.00 | 55.73 | 466,509 | +0.73(+1.32%) |
Dec 31, 2012 | 52.74 | 55.16 | 52.67 | 55.00 | 187,063 | +2.23(+4.22%) |
Dec 28, 2012 | 52.92 | 53.30 | 52.23 | 52.77 | 217,776 | -0.43(-0.80%) |
Dec 27, 2012 | 53.85 | 54.01 | 52.23 | 53.20 | 633,501 | -0.75(-1.38%) |
Dec 26, 2012 | 55.07 | 55.15 | 53.65 | 53.95 | 398,595 | -1.07(-1.95%) |
Dec 24, 2012 | 54.81 | 55.15 | 54.72 | 55.02 | 69,124 | +0.02(+0.03%) |
Dec 21, 2012 | 54.59 | 55.07 | 54.13 | 55.00 | 433,321 | -0.02(-0.03%) |
Dec 20, 2012 | 55.25 | 55.25 | 54.66 | 55.02 | 120,492 | -0.04(-0.08%) |
Dec 19, 2012 | 54.66 | 55.30 | 54.34 | 55.07 | 126,295 | +0.52(+0.96%) |
Dec 18, 2012 | 53.83 | 55.38 | 53.83 | 54.54 | 156,714 | +0.71(+1.32%) |
Dec 17, 2012 | 52.41 | 53.88 | 52.41 | 53.83 | 192,680 | +1.31(+2.50%) |
Dec 14, 2012 | 52.99 | 53.08 | 52.41 | 52.52 | 265,387 | -0.34(-0.64%) |
Dec 13, 2012 | 53.46 | 54.04 | 52.73 | 52.85 | 231,577 | -0.44(-0.82%) |
Dec 12, 2012 | 54.50 | 54.64 | 53.21 | 53.29 | 346,940 | -1.10(-2.03%) |
Dec 11, 2012 | 55.07 | 55.55 | 53.74 | 54.39 | 280,271 | -0.62(-1.13%) |
Dec 10, 2012 | 55.15 | 55.74 | 54.94 | 55.01 | 143,233 | -0.22(-0.40%) |
Dec 07, 2012 | 55.26 | 55.30 | 54.59 | 55.23 | 184,033 | +0.25(+0.45%) |
Dec 06, 2012 | 54.67 | 55.34 | 54.38 | 54.99 | 276,499 | +0.18(+0.32%) |
Dec 05, 2012 | 55.26 | 55.37 | 54.37 | 54.81 | 193,756 | -0.31(-0.56%) |
Dec 04, 2012 | 54.63 | 55.49 | 54.48 | 55.12 | 250,202 | +1.15(+2.12%) |
Nov 30, 2012 | 54.45 | 54.54 | 53.56 | 53.97 | 172,044 | -0.38(-0.70%) |
Nov 29, 2012 | 54.56 | 54.74 | 53.95 | 54.35 | 139,506 | +0.01(+0.02%) |
Nov 28, 2012 | 53.52 | 54.35 | 52.65 | 54.35 | 171,990 | +0.64(+1.19%) |
Nov 27, 2012 | 53.34 | 54.29 | 53.26 | 53.71 | 165,419 | +0.25(+0.46%) |
Nov 26, 2012 | 53.55 | 53.75 | 52.96 | 53.46 | 191,162 | -0.13(-0.25%) |
Nov 23, 2012 | 52.64 | 53.59 | 52.41 | 53.59 | 145,031 | +1.15(+2.20%) |
Nov 21, 2012 | 52.31 | 52.51 | 51.85 | 52.44 | 195,237 | +0.22(+0.42%) |
Nov 20, 2012 | 52.27 | 52.45 | 51.88 | 52.22 | 181,620 | -0.31(-0.59%) |
Nov 19, 2012 | 52.46 | 53.51 | 52.02 | 52.53 | 304,437 | +0.36(+0.70%) |
Nov 16, 2012 | 51.48 | 52.37 | 51.37 | 52.17 | 425,840 | +0.64(+1.24%) |
Nov 15, 2012 | 50.84 | 51.97 | 50.78 | 51.53 | 198,369 | +0.51(+0.99%) |
Nov 14, 2012 | 52.23 | 52.23 | 50.90 | 51.02 | 258,730 | -1.12(-2.14%) |
Nov 13, 2012 | 51.85 | 52.90 | 51.78 | 52.14 | 264,663 | +0.12(+0.22%) |
Nov 12, 2012 | 52.64 | 52.64 | 51.76 | 52.02 | 400,713 | -0.51(-0.96%) |
Nov 09, 2012 | 53.54 | 53.59 | 51.93 | 52.53 | 354,944 | -1.10(-2.05%) |
Nov 08, 2012 | 55.47 | 55.63 | 53.26 | 53.63 | 253,546 | -1.99(-3.58%) |
Nov 07, 2012 | 56.41 | 56.81 | 55.46 | 55.62 | 284,855 | -1.59(-2.77%) |
Nov 06, 2012 | 56.76 | 57.58 | 56.45 | 57.21 | 343,721 | +0.76(+1.35%) |
Nov 05, 2012 | 55.93 | 56.88 | 55.81 | 56.45 | 184,914 | +0.42(+0.74%) |
Nov 02, 2012 | 57.12 | 57.56 | 55.99 | 56.03 | 236,257 | -0.94(-1.65%) |