Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 49.04 | 49.07 | 48.54 | 48.54 | 4,825,141 | -0.56(-1.15%) |
Jan 30, 2013 | 49.05 | 49.65 | 48.86 | 49.10 | 3,565,720 | -0.45(-0.90%) |
Jan 29, 2013 | 49.49 | 49.57 | 48.76 | 49.55 | 5,569,562 | -1.00(-1.99%) |
Jan 28, 2013 | 50.14 | 50.68 | 50.03 | 50.56 | 3,615,233 | +0.35(+0.69%) |
Jan 25, 2013 | 50.02 | 50.39 | 49.92 | 50.21 | 2,742,263 | +0.12(+0.25%) |
Jan 24, 2013 | 49.41 | 50.20 | 49.35 | 50.09 | 2,623,630 | +0.70(+1.41%) |
Jan 23, 2013 | 49.07 | 49.44 | 49.03 | 49.39 | 1,873,129 | +0.22(+0.44%) |
Jan 22, 2013 | 49.09 | 49.37 | 48.71 | 49.17 | 2,883,987 | -0.05(-0.11%) |
Jan 18, 2013 | 49.07 | 49.23 | 48.47 | 49.23 | 3,284,020 | +0.32(+0.66%) |
Jan 17, 2013 | 48.43 | 49.01 | 48.18 | 48.90 | 2,403,092 | +0.78(+1.62%) |
Jan 16, 2013 | 48.22 | 48.29 | 47.98 | 48.12 | 1,456,318 | -0.25(-0.53%) |
Jan 15, 2013 | 48.39 | 48.53 | 48.25 | 48.38 | 2,318,650 | -0.20(-0.41%) |
Jan 14, 2013 | 48.34 | 48.66 | 48.32 | 48.58 | 1,819,553 | +0.25(+0.51%) |
Jan 11, 2013 | 48.71 | 48.71 | 48.25 | 48.33 | 1,792,599 | -0.15(-0.32%) |
Jan 10, 2013 | 48.11 | 48.56 | 48.03 | 48.49 | 3,267,273 | +0.69(+1.44%) |
Jan 09, 2013 | 48.29 | 48.58 | 47.77 | 47.80 | 3,793,054 | -0.27(-0.56%) |
Jan 08, 2013 | 47.08 | 48.08 | 47.00 | 48.07 | 4,042,672 | -0.03(-0.06%) |
Jan 07, 2013 | 48.03 | 48.26 | 47.84 | 48.10 | 3,723,163 | -0.11(-0.22%) |
Jan 04, 2013 | 48.20 | 48.48 | 48.14 | 48.21 | 2,369,968 | +0.13(+0.27%) |
Jan 03, 2013 | 47.95 | 48.83 | 47.81 | 48.08 | 3,964,278 | +0.19(+0.40%) |
Jan 02, 2013 | 48.09 | 48.14 | 47.63 | 47.88 | 4,948,220 | +0.90(+1.92%) |
Dec 31, 2012 | 46.17 | 47.04 | 46.01 | 46.98 | 2,460,062 | +0.61(+1.32%) |
Dec 28, 2012 | 46.55 | 46.91 | 46.32 | 46.37 | 1,924,463 | -0.52(-1.10%) |
Dec 27, 2012 | 47.14 | 47.23 | 46.41 | 46.89 | 1,952,707 | -0.24(-0.51%) |
Dec 26, 2012 | 47.29 | 47.49 | 46.93 | 47.13 | 1,116,398 | -0.06(-0.13%) |
Dec 24, 2012 | 47.19 | 47.35 | 47.01 | 47.19 | 521,958 | -0.16(-0.34%) |
Dec 21, 2012 | 47.18 | 47.55 | 46.98 | 47.35 | 4,520,366 | -0.46(-0.97%) |
Dec 20, 2012 | 47.49 | 47.81 | 47.34 | 47.81 | 2,178,998 | +0.39(+0.81%) |
Dec 19, 2012 | 47.74 | 47.88 | 47.32 | 47.43 | 3,149,680 | -0.31(-0.65%) |
Dec 18, 2012 | 46.72 | 47.86 | 46.67 | 47.74 | 5,661,226 | +1.18(+2.54%) |
Dec 17, 2012 | 46.44 | 46.77 | 46.33 | 46.55 | 4,521,799 | +0.34(+0.74%) |
Dec 14, 2012 | 47.95 | 48.21 | 46.14 | 46.21 | 7,109,438 | -1.43(-3.00%) |
Dec 13, 2012 | 47.54 | 48.00 | 47.54 | 47.64 | 3,145,052 | -0.05(-0.10%) |
Dec 12, 2012 | 47.67 | 48.05 | 47.41 | 47.69 | 3,529,408 | +0.19(+0.40%) |
Dec 11, 2012 | 47.68 | 47.83 | 47.47 | 47.50 | 3,412,532 | -0.08(-0.18%) |
Dec 10, 2012 | 47.03 | 47.82 | 47.01 | 47.58 | 4,098,251 | +0.61(+1.31%) |
Dec 07, 2012 | 47.41 | 47.57 | 46.75 | 46.97 | 3,402,375 | -0.29(-0.62%) |
Dec 06, 2012 | 47.35 | 47.52 | 47.12 | 47.26 | 3,896,588 | -0.12(-0.26%) |
Dec 05, 2012 | 47.01 | 47.64 | 46.83 | 47.38 | 3,414,512 | +0.42(+0.90%) |
Dec 04, 2012 | 46.83 | 47.11 | 46.70 | 46.96 | 1,718,216 | -0.31(-0.67%) |
Nov 30, 2012 | 47.55 | 47.79 | 47.20 | 47.28 | 5,237,282 | -0.20(-0.42%) |
Nov 29, 2012 | 47.31 | 47.48 | 46.96 | 47.48 | 2,818,543 | +0.28(+0.60%) |
Nov 28, 2012 | 46.35 | 47.24 | 46.18 | 47.19 | 3,409,399 | +0.71(+1.52%) |
Nov 27, 2012 | 46.63 | 47.24 | 46.39 | 46.48 | 3,129,151 | +0.00(+0.00%) |
Nov 26, 2012 | 46.37 | 46.84 | 46.36 | 46.48 | 2,081,749 | -0.06(-0.13%) |
Nov 23, 2012 | 46.07 | 46.57 | 45.93 | 46.55 | 923,756 | +0.65(+1.42%) |
Nov 21, 2012 | 45.91 | 46.00 | 45.77 | 45.89 | 2,047,162 | -0.06(-0.13%) |
Nov 20, 2012 | 45.75 | 45.98 | 45.51 | 45.95 | 2,362,759 | +0.23(+0.50%) |
Nov 19, 2012 | 45.67 | 45.96 | 45.56 | 45.72 | 3,722,489 | +0.52(+1.16%) |
Nov 16, 2012 | 45.14 | 45.70 | 44.90 | 45.20 | 5,732,001 | +0.09(+0.20%) |
Nov 15, 2012 | 45.66 | 46.02 | 44.83 | 45.11 | 6,017,704 | -0.61(-1.34%) |
Nov 14, 2012 | 46.85 | 46.93 | 45.60 | 45.72 | 3,277,789 | -0.98(-2.10%) |
Nov 13, 2012 | 46.42 | 47.25 | 46.35 | 46.71 | 2,358,896 | -0.06(-0.13%) |
Nov 12, 2012 | 46.54 | 47.01 | 46.34 | 46.77 | 1,889,586 | +0.36(+0.78%) |
Nov 09, 2012 | 46.12 | 47.15 | 46.12 | 46.41 | 2,728,294 | +0.07(+0.15%) |
Nov 08, 2012 | 46.78 | 47.21 | 46.29 | 46.34 | 4,462,211 | -1.07(-2.25%) |
Nov 07, 2012 | 47.81 | 47.95 | 47.12 | 47.41 | 2,735,315 | -0.93(-1.92%) |
Nov 06, 2012 | 47.97 | 48.63 | 47.72 | 48.34 | 2,892,465 | +0.48(+0.99%) |
Nov 05, 2012 | 47.50 | 47.97 | 47.34 | 47.86 | 2,555,839 | +0.24(+0.50%) |
Nov 02, 2012 | 48.07 | 48.10 | 47.61 | 47.62 | 2,755,861 | -0.08(-0.16%) |