Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 58.27 | 59.31 | 58.27 | 59.28 | 1,931,456 | +0.82(+1.40%) |
Jan 30, 2013 | 58.81 | 58.81 | 58.41 | 58.46 | 889,026 | -0.29(-0.49%) |
Jan 29, 2013 | 58.51 | 58.85 | 57.74 | 58.75 | 824,627 | -0.11(-0.19%) |
Jan 28, 2013 | 58.41 | 58.89 | 58.04 | 58.86 | 997,760 | +0.54(+0.92%) |
Jan 25, 2013 | 58.59 | 58.70 | 58.14 | 58.32 | 1,152,616 | -0.10(-0.18%) |
Jan 24, 2013 | 58.04 | 58.58 | 57.42 | 58.43 | 1,669,876 | +0.51(+0.89%) |
Jan 23, 2013 | 57.93 | 58.39 | 57.78 | 57.92 | 1,088,566 | -0.14(-0.24%) |
Jan 22, 2013 | 57.18 | 58.32 | 57.18 | 58.06 | 1,544,502 | +0.76(+1.32%) |
Jan 18, 2013 | 57.27 | 57.34 | 56.93 | 57.30 | 747,351 | -0.13(-0.23%) |
Jan 17, 2013 | 56.93 | 57.65 | 56.74 | 57.43 | 996,488 | +0.54(+0.95%) |
Jan 16, 2013 | 56.21 | 56.93 | 56.05 | 56.89 | 952,029 | +0.50(+0.88%) |
Jan 15, 2013 | 55.82 | 56.44 | 55.82 | 56.39 | 1,090,984 | +0.34(+0.61%) |
Jan 14, 2013 | 55.50 | 56.15 | 55.39 | 56.05 | 957,818 | +0.43(+0.78%) |
Jan 11, 2013 | 55.39 | 55.81 | 54.83 | 55.62 | 1,156,280 | +0.09(+0.16%) |
Jan 10, 2013 | 55.52 | 55.66 | 55.14 | 55.53 | 595,080 | +0.16(+0.30%) |
Jan 09, 2013 | 55.16 | 55.64 | 54.75 | 55.36 | 934,135 | +0.36(+0.66%) |
Jan 08, 2013 | 55.33 | 55.40 | 54.54 | 55.00 | 753,619 | -0.24(-0.43%) |
Jan 07, 2013 | 55.53 | 55.57 | 54.81 | 55.24 | 786,654 | -0.18(-0.32%) |
Jan 04, 2013 | 55.07 | 55.57 | 54.86 | 55.41 | 1,105,566 | +0.52(+0.95%) |
Jan 03, 2013 | 54.92 | 55.20 | 54.71 | 54.89 | 793,362 | -0.10(-0.19%) |
Jan 02, 2013 | 54.82 | 55.05 | 54.48 | 55.00 | 891,621 | +0.91(+1.68%) |
Dec 31, 2012 | 53.55 | 54.18 | 53.23 | 54.09 | 598,254 | +0.52(+0.97%) |
Dec 28, 2012 | 53.93 | 54.31 | 53.49 | 53.57 | 508,500 | -0.52(-0.96%) |
Dec 27, 2012 | 53.90 | 54.31 | 53.62 | 54.09 | 511,286 | +0.19(+0.36%) |
Dec 26, 2012 | 54.63 | 54.71 | 53.70 | 53.90 | 459,402 | -0.62(-1.15%) |
Dec 24, 2012 | 54.46 | 54.55 | 54.16 | 54.52 | 234,472 | -0.04(-0.07%) |
Dec 21, 2012 | 54.75 | 54.90 | 54.19 | 54.56 | 1,178,761 | -0.37(-0.68%) |
Dec 20, 2012 | 54.64 | 55.06 | 54.63 | 54.93 | 788,512 | +0.21(+0.38%) |
Dec 19, 2012 | 54.32 | 55.07 | 54.17 | 54.72 | 1,832,038 | +0.50(+0.92%) |
Dec 18, 2012 | 53.87 | 54.25 | 53.67 | 54.22 | 925,085 | +0.45(+0.83%) |
Dec 17, 2012 | 53.69 | 54.01 | 53.61 | 53.78 | 934,220 | +0.10(+0.18%) |
Dec 14, 2012 | 53.68 | 53.89 | 53.41 | 53.68 | 857,345 | -0.33(-0.62%) |
Dec 13, 2012 | 53.90 | 54.32 | 53.76 | 54.02 | 882,629 | +0.21(+0.39%) |
Dec 12, 2012 | 54.51 | 54.60 | 53.67 | 53.81 | 1,099,152 | -0.25(-0.47%) |
Dec 11, 2012 | 53.95 | 54.37 | 53.76 | 54.06 | 1,011,707 | +0.01(+0.01%) |
Dec 10, 2012 | 54.18 | 54.28 | 53.90 | 54.05 | 888,577 | -0.19(-0.34%) |
Dec 07, 2012 | 53.58 | 54.36 | 53.43 | 54.24 | 1,604,618 | +0.86(+1.62%) |
Dec 06, 2012 | 53.44 | 53.58 | 53.09 | 53.38 | 900,956 | +0.25(+0.46%) |
Dec 05, 2012 | 53.25 | 53.94 | 53.01 | 53.13 | 1,752,320 | -0.10(-0.18%) |
Dec 04, 2012 | 53.74 | 53.81 | 53.12 | 53.23 | 1,072,834 | -1.21(-2.23%) |
Nov 30, 2012 | 54.16 | 54.46 | 54.08 | 54.44 | 1,311,615 | +0.42(+0.77%) |
Nov 29, 2012 | 53.91 | 54.15 | 53.70 | 54.02 | 728,823 | +0.11(+0.21%) |
Nov 28, 2012 | 53.61 | 53.91 | 53.33 | 53.91 | 914,850 | +0.01(+0.03%) |
Nov 27, 2012 | 54.32 | 54.60 | 53.88 | 53.90 | 1,640,201 | -0.57(-1.04%) |
Nov 26, 2012 | 54.00 | 54.51 | 54.00 | 54.46 | 1,436,587 | +0.10(+0.19%) |
Nov 23, 2012 | 53.95 | 54.37 | 53.91 | 54.36 | 356,934 | +0.68(+1.28%) |
Nov 21, 2012 | 53.68 | 53.83 | 53.48 | 53.67 | 698,330 | -0.13(-0.24%) |
Nov 20, 2012 | 53.47 | 53.99 | 53.10 | 53.80 | 1,360,431 | +0.40(+0.75%) |
Nov 19, 2012 | 53.06 | 53.55 | 52.82 | 53.40 | 1,417,134 | +1.06(+2.03%) |
Nov 16, 2012 | 52.20 | 52.83 | 51.98 | 52.33 | 1,528,564 | -0.05(-0.10%) |
Nov 15, 2012 | 52.59 | 52.86 | 52.07 | 52.39 | 1,112,831 | -0.25(-0.48%) |
Nov 14, 2012 | 53.31 | 53.80 | 52.39 | 52.64 | 1,849,737 | -0.70(-1.31%) |
Nov 13, 2012 | 52.65 | 53.44 | 52.65 | 53.34 | 1,060,131 | +0.33(+0.63%) |
Nov 12, 2012 | 53.03 | 53.16 | 52.78 | 53.00 | 810,927 | +0.01(+0.01%) |
Nov 09, 2012 | 52.67 | 53.61 | 52.49 | 53.00 | 1,067,049 | +0.01(+0.01%) |
Nov 08, 2012 | 53.59 | 53.77 | 52.97 | 52.99 | 1,233,629 | -0.73(-1.37%) |
Nov 07, 2012 | 53.86 | 53.86 | 53.22 | 53.72 | 1,447,115 | -0.47(-0.86%) |
Nov 06, 2012 | 53.97 | 54.47 | 53.57 | 54.19 | 1,359,919 | +0.51(+0.95%) |
Nov 05, 2012 | 53.15 | 53.77 | 53.05 | 53.68 | 1,151,237 | +0.32(+0.60%) |
Nov 02, 2012 | 53.36 | 53.48 | 53.05 | 53.36 | 1,568,815 | +0.30(+0.56%) |