Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 51.24 | 51.34 | 51.07 | 51.10 | 10,931,363 | -0.16(-0.31%) |
Jan 30, 2013 | 51.53 | 51.56 | 51.22 | 51.26 | 12,089,731 | -0.37(-0.72%) |
Jan 29, 2013 | 51.67 | 51.69 | 51.58 | 51.63 | 2,775,584 | -0.09(-0.17%) |
Jan 28, 2013 | 51.70 | 51.74 | 51.66 | 51.72 | 4,272,682 | -0.03(-0.05%) |
Jan 25, 2013 | 51.81 | 51.81 | 51.71 | 51.75 | 4,628,367 | -0.02(-0.03%) |
Jan 24, 2013 | 51.70 | 51.79 | 51.66 | 51.76 | 5,820,372 | +0.11(+0.22%) |
Jan 23, 2013 | 51.67 | 51.71 | 51.64 | 51.65 | 4,083,703 | -0.06(-0.12%) |
Jan 22, 2013 | 51.67 | 51.76 | 51.58 | 51.71 | 4,206,978 | +0.03(+0.06%) |
Jan 18, 2013 | 51.58 | 51.67 | 51.54 | 51.67 | 5,199,696 | +0.07(+0.14%) |
Jan 17, 2013 | 51.51 | 51.61 | 51.45 | 51.60 | 11,105,876 | +0.19(+0.36%) |
Jan 16, 2013 | 51.43 | 51.50 | 51.37 | 51.42 | 5,998,787 | -0.09(-0.17%) |
Jan 15, 2013 | 51.40 | 51.51 | 51.37 | 51.51 | 3,915,172 | +0.01(+0.02%) |
Jan 14, 2013 | 51.53 | 51.54 | 51.40 | 51.49 | 4,000,256 | -0.07(-0.14%) |
Jan 11, 2013 | 51.45 | 51.57 | 51.40 | 51.57 | 3,634,110 | +0.09(+0.18%) |
Jan 10, 2013 | 51.46 | 51.49 | 51.39 | 51.47 | 3,087,229 | +0.09(+0.17%) |
Jan 09, 2013 | 51.41 | 51.41 | 51.29 | 51.39 | 4,003,035 | +0.10(+0.19%) |
Jan 08, 2013 | 51.34 | 51.35 | 51.24 | 51.29 | 3,994,135 | -0.04(-0.07%) |
Jan 07, 2013 | 51.29 | 51.33 | 51.19 | 51.33 | 7,583,669 | +0.04(+0.09%) |
Jan 04, 2013 | 51.27 | 51.33 | 51.19 | 51.28 | 5,440,272 | +0.03(+0.06%) |
Jan 03, 2013 | 51.33 | 51.44 | 51.22 | 51.25 | 7,241,529 | -0.16(-0.31%) |
Jan 02, 2013 | 51.30 | 51.41 | 50.93 | 51.41 | 7,286,522 | +0.48(+0.94%) |
Dec 31, 2012 | 50.72 | 50.95 | 50.70 | 50.93 | 5,339,485 | +0.22(+0.43%) |
Dec 28, 2012 | 50.74 | 50.87 | 50.66 | 50.71 | 4,446,874 | -0.14(-0.27%) |
Dec 27, 2012 | 50.76 | 50.85 | 50.68 | 50.85 | 4,275,587 | +0.10(+0.20%) |
Dec 26, 2012 | 50.74 | 50.81 | 50.62 | 50.74 | 4,137,586 | +0.12(+0.24%) |
Dec 24, 2012 | 50.70 | 50.76 | 50.56 | 50.62 | 2,251,005 | -0.18(-0.36%) |
Dec 21, 2012 | 50.70 | 50.83 | 50.70 | 50.80 | 5,875,243 | -0.15(-0.29%) |
Dec 20, 2012 | 50.79 | 50.96 | 50.78 | 50.95 | 5,881,279 | +0.18(+0.35%) |
Dec 19, 2012 | 50.86 | 50.86 | 50.77 | 50.77 | 4,729,771 | -0.05(-0.11%) |
Dec 18, 2012 | 50.88 | 50.90 | 50.78 | 50.83 | 6,284,137 | +0.03(+0.05%) |
Dec 17, 2012 | 50.64 | 50.84 | 50.64 | 50.80 | 4,046,283 | +0.20(+0.39%) |
Dec 14, 2012 | 50.66 | 50.73 | 50.60 | 50.60 | 5,052,306 | -0.04(-0.08%) |
Dec 13, 2012 | 50.79 | 50.90 | 50.62 | 50.64 | 9,026,310 | -0.18(-0.35%) |
Dec 12, 2012 | 50.76 | 50.90 | 50.70 | 50.82 | 6,091,971 | +0.15(+0.30%) |
Dec 11, 2012 | 50.75 | 50.85 | 50.65 | 50.67 | 5,909,130 | +0.05(+0.10%) |
Dec 10, 2012 | 50.57 | 50.68 | 50.55 | 50.62 | 3,945,236 | +0.04(+0.09%) |
Dec 07, 2012 | 50.71 | 50.73 | 50.55 | 50.58 | 4,228,457 | -0.08(-0.15%) |
Dec 06, 2012 | 50.54 | 50.68 | 50.54 | 50.65 | 4,167,772 | +0.09(+0.18%) |
Dec 05, 2012 | 50.61 | 50.62 | 50.38 | 50.56 | 8,442,072 | +0.08(+0.16%) |
Dec 04, 2012 | 50.46 | 50.55 | 50.38 | 50.48 | 5,752,068 | +0.25(+0.51%) |
Nov 30, 2012 | 50.14 | 50.28 | 50.13 | 50.22 | 6,069,694 | +0.08(+0.15%) |
Nov 29, 2012 | 50.05 | 50.17 | 49.98 | 50.15 | 7,170,749 | +0.22(+0.44%) |
Nov 28, 2012 | 49.88 | 50.05 | 49.79 | 49.93 | 12,094,367 | +0.01(+0.02%) |
Nov 27, 2012 | 49.80 | 49.96 | 49.80 | 49.92 | 7,770,444 | +0.05(+0.10%) |
Nov 26, 2012 | 49.82 | 49.87 | 49.66 | 49.87 | 4,003,014 | +0.01(+0.02%) |
Nov 23, 2012 | 49.79 | 49.89 | 49.72 | 49.86 | 1,928,736 | +0.17(+0.34%) |
Nov 21, 2012 | 49.66 | 49.78 | 49.64 | 49.69 | 5,529,657 | -0.02(-0.03%) |
Nov 20, 2012 | 49.70 | 49.75 | 49.57 | 49.71 | 7,430,017 | +0.01(+0.01%) |
Nov 19, 2012 | 49.24 | 49.72 | 49.23 | 49.70 | 17,597,932 | +0.62(+1.26%) |
Nov 16, 2012 | 48.99 | 49.12 | 48.86 | 49.08 | 8,763,629 | +0.14(+0.29%) |
Nov 15, 2012 | 48.87 | 49.07 | 48.63 | 48.94 | 12,949,760 | -0.02(-0.04%) |
Nov 14, 2012 | 49.37 | 49.39 | 48.92 | 48.96 | 9,295,984 | -0.27(-0.55%) |
Nov 13, 2012 | 49.27 | 49.32 | 49.15 | 49.23 | 8,054,330 | -0.11(-0.23%) |
Nov 12, 2012 | 49.38 | 49.42 | 49.29 | 49.34 | 3,827,710 | +0.02(+0.03%) |
Nov 09, 2012 | 49.27 | 49.48 | 49.25 | 49.33 | 7,325,500 | -0.09(-0.17%) |
Nov 08, 2012 | 49.64 | 49.74 | 49.39 | 49.41 | 10,800,210 | -0.16(-0.33%) |
Nov 07, 2012 | 49.79 | 49.80 | 49.55 | 49.58 | 6,851,559 | -0.30(-0.60%) |
Nov 06, 2012 | 49.88 | 49.94 | 49.80 | 49.87 | 2,610,401 | +0.07(+0.15%) |
Nov 05, 2012 | 49.87 | 49.98 | 49.72 | 49.80 | 6,228,232 | -0.08(-0.16%) |
Nov 02, 2012 | 50.01 | 50.06 | 49.87 | 49.88 | 5,242,200 | -0.07(-0.14%) |