Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 51.48 | 51.58 | 51.31 | 51.34 | 10,880,610 | -0.16(-0.31%) |
Jan 30, 2013 | 51.77 | 51.80 | 51.46 | 51.50 | 12,033,600 | -0.37(-0.72%) |
Jan 29, 2013 | 51.91 | 51.93 | 51.82 | 51.87 | 2,762,697 | -0.09(-0.17%) |
Jan 28, 2013 | 51.94 | 51.98 | 51.90 | 51.96 | 4,252,844 | -0.03(-0.05%) |
Jan 25, 2013 | 52.05 | 52.05 | 51.95 | 51.99 | 4,606,878 | -0.02(-0.03%) |
Jan 24, 2013 | 51.94 | 52.03 | 51.90 | 52.00 | 5,793,349 | +0.12(+0.22%) |
Jan 23, 2013 | 51.91 | 51.95 | 51.88 | 51.89 | 4,064,743 | -0.06(-0.12%) |
Jan 22, 2013 | 51.92 | 52.00 | 51.82 | 51.95 | 4,187,445 | +0.03(+0.06%) |
Jan 18, 2013 | 51.82 | 51.92 | 51.78 | 51.92 | 5,175,555 | +0.07(+0.14%) |
Jan 17, 2013 | 51.75 | 51.86 | 51.69 | 51.84 | 11,054,312 | +0.19(+0.36%) |
Jan 16, 2013 | 51.67 | 51.74 | 51.61 | 51.66 | 5,970,936 | -0.09(-0.17%) |
Jan 15, 2013 | 51.64 | 51.75 | 51.61 | 51.75 | 3,896,994 | +0.01(+0.02%) |
Jan 14, 2013 | 51.77 | 51.78 | 51.64 | 51.73 | 3,981,683 | -0.07(-0.14%) |
Jan 11, 2013 | 51.69 | 51.81 | 51.64 | 51.81 | 3,617,237 | +0.09(+0.18%) |
Jan 10, 2013 | 51.70 | 51.73 | 51.63 | 51.71 | 3,072,895 | +0.09(+0.17%) |
Jan 09, 2013 | 51.65 | 51.65 | 51.53 | 51.63 | 3,984,449 | +0.10(+0.19%) |
Jan 08, 2013 | 51.58 | 51.59 | 51.48 | 51.53 | 3,975,591 | -0.04(-0.07%) |
Jan 07, 2013 | 51.53 | 51.57 | 51.43 | 51.57 | 7,548,459 | +0.04(+0.09%) |
Jan 04, 2013 | 51.51 | 51.57 | 51.43 | 51.52 | 5,415,014 | +0.03(+0.06%) |
Jan 03, 2013 | 51.57 | 51.68 | 51.46 | 51.49 | 7,207,907 | -0.16(-0.31%) |
Jan 02, 2013 | 51.54 | 51.65 | 51.16 | 51.65 | 7,252,691 | +0.48(+0.94%) |
Dec 31, 2012 | 50.96 | 51.19 | 50.93 | 51.16 | 5,314,694 | +0.22(+0.43%) |
Dec 28, 2012 | 50.98 | 51.10 | 50.90 | 50.95 | 4,426,227 | -0.14(-0.27%) |
Dec 27, 2012 | 51.00 | 51.08 | 50.91 | 51.08 | 4,255,736 | +0.10(+0.20%) |
Dec 26, 2012 | 50.97 | 51.05 | 50.86 | 50.98 | 4,118,376 | +0.12(+0.24%) |
Dec 24, 2012 | 50.93 | 51.00 | 50.80 | 50.86 | 2,240,554 | -0.19(-0.36%) |
Dec 21, 2012 | 50.94 | 51.07 | 50.94 | 51.04 | 5,847,965 | -0.15(-0.29%) |
Dec 20, 2012 | 51.02 | 51.19 | 51.02 | 51.19 | 5,853,972 | +0.18(+0.35%) |
Dec 19, 2012 | 51.10 | 51.10 | 51.01 | 51.01 | 4,707,811 | -0.05(-0.11%) |
Dec 18, 2012 | 51.12 | 51.14 | 51.01 | 51.06 | 6,254,960 | +0.03(+0.05%) |
Dec 17, 2012 | 50.87 | 51.08 | 50.87 | 51.04 | 4,027,496 | +0.20(+0.39%) |
Dec 14, 2012 | 50.89 | 50.97 | 50.84 | 50.84 | 5,028,849 | -0.04(-0.07%) |
Dec 13, 2012 | 51.02 | 51.13 | 50.86 | 50.88 | 8,984,402 | -0.18(-0.35%) |
Dec 12, 2012 | 51.00 | 51.13 | 50.94 | 51.06 | 6,063,687 | +0.15(+0.30%) |
Dec 11, 2012 | 50.99 | 51.08 | 50.89 | 50.90 | 5,881,694 | +0.05(+0.10%) |
Dec 10, 2012 | 50.81 | 50.92 | 50.79 | 50.86 | 3,926,919 | +0.04(+0.09%) |
Dec 07, 2012 | 50.94 | 50.97 | 50.79 | 50.81 | 4,208,825 | -0.08(-0.15%) |
Dec 06, 2012 | 50.78 | 50.91 | 50.78 | 50.89 | 4,148,421 | +0.09(+0.18%) |
Dec 05, 2012 | 50.84 | 50.86 | 50.62 | 50.80 | 8,402,876 | +0.08(+0.16%) |
Dec 04, 2012 | 50.69 | 50.79 | 50.62 | 50.71 | 5,725,361 | +0.26(+0.51%) |
Nov 30, 2012 | 50.38 | 50.51 | 50.36 | 50.46 | 6,041,513 | +0.08(+0.15%) |
Nov 29, 2012 | 50.28 | 50.40 | 50.21 | 50.38 | 7,137,456 | +0.22(+0.44%) |
Nov 28, 2012 | 50.11 | 50.29 | 50.02 | 50.16 | 12,038,215 | +0.01(+0.02%) |
Nov 27, 2012 | 50.03 | 50.20 | 50.03 | 50.15 | 7,734,368 | +0.05(+0.10%) |
Nov 26, 2012 | 50.06 | 50.10 | 49.89 | 50.10 | 3,984,428 | +0.01(+0.02%) |
Nov 23, 2012 | 50.02 | 50.13 | 49.95 | 50.09 | 1,919,781 | +0.17(+0.34%) |
Nov 21, 2012 | 49.89 | 50.01 | 49.87 | 49.92 | 5,503,984 | -0.02(-0.03%) |
Nov 20, 2012 | 49.93 | 49.99 | 49.80 | 49.94 | 7,395,521 | +0.01(+0.01%) |
Nov 19, 2012 | 49.47 | 49.95 | 49.46 | 49.93 | 17,516,228 | +0.62(+1.26%) |
Nov 16, 2012 | 49.22 | 49.35 | 49.09 | 49.31 | 8,722,941 | +0.14(+0.29%) |
Nov 15, 2012 | 49.10 | 49.30 | 48.85 | 49.17 | 12,889,636 | -0.02(-0.04%) |
Nov 14, 2012 | 49.60 | 49.62 | 49.15 | 49.19 | 9,252,824 | -0.27(-0.55%) |
Nov 13, 2012 | 49.50 | 49.55 | 49.38 | 49.46 | 8,016,935 | -0.11(-0.23%) |
Nov 12, 2012 | 49.61 | 49.66 | 49.52 | 49.57 | 3,809,939 | +0.02(+0.03%) |
Nov 09, 2012 | 49.50 | 49.72 | 49.48 | 49.56 | 7,291,489 | -0.09(-0.17%) |
Nov 08, 2012 | 49.87 | 49.98 | 49.62 | 49.64 | 10,750,066 | -0.16(-0.33%) |
Nov 07, 2012 | 50.02 | 50.03 | 49.78 | 49.81 | 6,819,749 | -0.30(-0.60%) |
Nov 06, 2012 | 50.11 | 50.17 | 50.03 | 50.11 | 2,598,281 | +0.08(+0.15%) |
Nov 05, 2012 | 50.11 | 50.21 | 49.95 | 50.03 | 6,199,316 | -0.08(-0.16%) |
Nov 02, 2012 | 50.25 | 50.30 | 50.10 | 50.11 | 5,217,861 | -0.07(-0.14%) |