Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 57.89 | 58.92 | 57.89 | 58.89 | 1,944,218 | +0.81(+1.40%) |
Jan 30, 2013 | 58.42 | 58.42 | 58.03 | 58.07 | 894,900 | -0.29(-0.49%) |
Jan 29, 2013 | 58.13 | 58.46 | 57.37 | 58.36 | 830,076 | -0.11(-0.19%) |
Jan 28, 2013 | 58.03 | 58.50 | 57.66 | 58.47 | 1,004,353 | +0.53(+0.92%) |
Jan 25, 2013 | 58.21 | 58.32 | 57.76 | 57.94 | 1,160,232 | -0.10(-0.18%) |
Jan 24, 2013 | 57.66 | 58.19 | 57.05 | 58.05 | 1,680,910 | +0.51(+0.89%) |
Jan 23, 2013 | 57.55 | 58.01 | 57.40 | 57.54 | 1,095,759 | -0.14(-0.24%) |
Jan 22, 2013 | 56.80 | 57.94 | 56.80 | 57.68 | 1,554,707 | +0.75(+1.32%) |
Jan 18, 2013 | 56.89 | 56.97 | 56.55 | 56.92 | 752,289 | -0.13(-0.23%) |
Jan 17, 2013 | 56.55 | 57.27 | 56.37 | 57.05 | 1,003,072 | +0.54(+0.95%) |
Jan 16, 2013 | 55.84 | 56.55 | 55.68 | 56.51 | 958,320 | +0.50(+0.88%) |
Jan 15, 2013 | 55.45 | 56.07 | 55.45 | 56.02 | 1,098,193 | +0.34(+0.61%) |
Jan 14, 2013 | 55.14 | 55.78 | 55.03 | 55.68 | 964,147 | +0.43(+0.78%) |
Jan 11, 2013 | 55.02 | 55.44 | 54.47 | 55.25 | 1,163,920 | +0.09(+0.16%) |
Jan 10, 2013 | 55.15 | 55.30 | 54.78 | 55.16 | 599,012 | +0.16(+0.30%) |
Jan 09, 2013 | 54.80 | 55.27 | 54.39 | 55.00 | 940,308 | +0.36(+0.66%) |
Jan 08, 2013 | 54.96 | 55.04 | 54.18 | 54.64 | 758,598 | -0.24(-0.43%) |
Jan 07, 2013 | 55.17 | 55.21 | 54.45 | 54.87 | 791,851 | -0.18(-0.32%) |
Jan 04, 2013 | 54.70 | 55.21 | 54.50 | 55.05 | 1,112,872 | +0.52(+0.95%) |
Jan 03, 2013 | 54.56 | 54.84 | 54.35 | 54.53 | 798,604 | -0.10(-0.19%) |
Jan 02, 2013 | 54.46 | 54.69 | 54.13 | 54.64 | 897,513 | +0.90(+1.68%) |
Dec 31, 2012 | 53.20 | 53.82 | 52.88 | 53.74 | 602,207 | +0.52(+0.97%) |
Dec 28, 2012 | 53.58 | 53.95 | 53.14 | 53.22 | 511,860 | -0.52(-0.96%) |
Dec 27, 2012 | 53.54 | 53.96 | 53.27 | 53.74 | 514,664 | +0.19(+0.36%) |
Dec 26, 2012 | 54.27 | 54.35 | 53.34 | 53.54 | 462,438 | -0.62(-1.15%) |
Dec 24, 2012 | 54.10 | 54.19 | 53.81 | 54.16 | 236,021 | -0.04(-0.07%) |
Dec 21, 2012 | 54.39 | 54.54 | 53.83 | 54.20 | 1,186,550 | -0.37(-0.68%) |
Dec 20, 2012 | 54.28 | 54.70 | 54.27 | 54.57 | 793,722 | +0.21(+0.38%) |
Dec 19, 2012 | 53.96 | 54.70 | 53.82 | 54.36 | 1,844,144 | +0.50(+0.92%) |
Dec 18, 2012 | 53.52 | 53.89 | 53.32 | 53.87 | 931,197 | +0.44(+0.83%) |
Dec 17, 2012 | 53.34 | 53.65 | 53.26 | 53.42 | 940,393 | +0.10(+0.18%) |
Dec 14, 2012 | 53.33 | 53.54 | 53.06 | 53.33 | 863,010 | -0.33(-0.62%) |
Dec 13, 2012 | 53.54 | 53.96 | 53.41 | 53.66 | 888,461 | +0.21(+0.39%) |
Dec 12, 2012 | 54.16 | 54.25 | 53.32 | 53.45 | 1,106,415 | -0.25(-0.47%) |
Dec 11, 2012 | 53.59 | 54.01 | 53.41 | 53.71 | 1,018,392 | +0.01(+0.01%) |
Dec 10, 2012 | 53.82 | 53.93 | 53.55 | 53.70 | 894,449 | -0.18(-0.34%) |
Dec 07, 2012 | 53.23 | 54.00 | 53.08 | 53.88 | 1,615,221 | +0.86(+1.62%) |
Dec 06, 2012 | 53.09 | 53.23 | 52.74 | 53.03 | 906,909 | +0.24(+0.46%) |
Dec 05, 2012 | 52.90 | 53.58 | 52.66 | 52.78 | 1,763,899 | -0.10(-0.18%) |
Dec 04, 2012 | 53.39 | 53.45 | 52.77 | 52.88 | 1,079,923 | -1.20(-2.23%) |
Nov 30, 2012 | 53.80 | 54.10 | 53.73 | 54.08 | 1,320,282 | +0.41(+0.77%) |
Nov 29, 2012 | 53.56 | 53.79 | 53.35 | 53.67 | 733,639 | +0.11(+0.21%) |
Nov 28, 2012 | 53.26 | 53.56 | 52.98 | 53.56 | 920,895 | +0.01(+0.03%) |
Nov 27, 2012 | 53.96 | 54.24 | 53.53 | 53.54 | 1,651,039 | -0.56(-1.04%) |
Nov 26, 2012 | 53.65 | 54.15 | 53.65 | 54.10 | 1,446,080 | +0.10(+0.19%) |
Nov 23, 2012 | 53.59 | 54.01 | 53.56 | 54.00 | 359,293 | +0.68(+1.28%) |
Nov 21, 2012 | 53.33 | 53.48 | 53.13 | 53.32 | 702,944 | -0.13(-0.24%) |
Nov 20, 2012 | 53.12 | 53.64 | 52.75 | 53.45 | 1,369,420 | +0.40(+0.75%) |
Nov 19, 2012 | 52.72 | 53.20 | 52.47 | 53.05 | 1,426,497 | +1.06(+2.03%) |
Nov 16, 2012 | 51.86 | 52.49 | 51.64 | 51.99 | 1,538,664 | -0.05(-0.10%) |
Nov 15, 2012 | 52.24 | 52.51 | 51.72 | 52.04 | 1,120,184 | -0.25(-0.48%) |
Nov 14, 2012 | 52.96 | 53.45 | 52.05 | 52.29 | 1,861,959 | -0.69(-1.31%) |
Nov 13, 2012 | 52.31 | 53.09 | 52.31 | 52.99 | 1,067,136 | +0.33(+0.63%) |
Nov 12, 2012 | 52.68 | 52.81 | 52.43 | 52.65 | 816,285 | +0.01(+0.01%) |
Nov 09, 2012 | 52.32 | 53.26 | 52.15 | 52.65 | 1,074,100 | +0.01(+0.01%) |
Nov 08, 2012 | 53.24 | 53.42 | 52.62 | 52.64 | 1,241,780 | -0.73(-1.37%) |
Nov 07, 2012 | 53.50 | 53.50 | 52.87 | 53.37 | 1,456,677 | -0.46(-0.86%) |
Nov 06, 2012 | 53.62 | 54.11 | 53.21 | 53.83 | 1,368,905 | +0.51(+0.95%) |
Nov 05, 2012 | 52.80 | 53.42 | 52.70 | 53.32 | 1,158,844 | +0.32(+0.60%) |
Nov 02, 2012 | 53.01 | 53.13 | 52.71 | 53.01 | 1,579,181 | +0.29(+0.56%) |