Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 46.80 | 46.97 | 46.27 | 46.27 | 8,302,108 | -0.73(-1.55%) |
Jan 30, 2013 | 47.14 | 47.30 | 46.86 | 47.00 | 7,481,123 | -0.17(-0.36%) |
Jan 29, 2013 | 46.72 | 47.51 | 46.66 | 47.17 | 8,731,843 | +0.39(+0.84%) |
Jan 28, 2013 | 47.28 | 47.37 | 46.76 | 46.77 | 6,845,956 | -0.19(-0.41%) |
Jan 25, 2013 | 47.23 | 47.25 | 46.70 | 46.96 | 6,715,058 | -0.15(-0.32%) |
Jan 24, 2013 | 46.96 | 47.30 | 46.85 | 47.12 | 5,037,435 | +0.26(+0.55%) |
Jan 23, 2013 | 47.02 | 47.14 | 46.47 | 46.86 | 7,953,765 | -0.09(-0.20%) |
Jan 22, 2013 | 45.80 | 47.01 | 45.72 | 46.95 | 11,115,469 | +1.22(+2.68%) |
Jan 18, 2013 | 45.59 | 45.78 | 45.44 | 45.72 | 8,381,816 | +0.13(+0.29%) |
Jan 17, 2013 | 45.05 | 45.70 | 44.56 | 45.59 | 17,229,784 | +0.62(+1.38%) |
Jan 16, 2013 | 44.95 | 45.09 | 44.70 | 44.97 | 7,725,618 | +0.03(+0.07%) |
Jan 15, 2013 | 44.60 | 45.13 | 44.59 | 44.94 | 6,924,269 | +0.22(+0.49%) |
Jan 14, 2013 | 44.31 | 45.61 | 44.08 | 44.72 | 8,482,987 | +0.45(+1.02%) |
Jan 11, 2013 | 44.75 | 44.75 | 43.86 | 44.27 | 12,150,224 | -0.24(-0.55%) |
Jan 10, 2013 | 44.01 | 44.58 | 43.86 | 44.51 | 7,764,093 | +0.62(+1.41%) |
Jan 09, 2013 | 43.23 | 44.00 | 43.16 | 43.89 | 6,150,342 | +0.81(+1.89%) |
Jan 08, 2013 | 43.58 | 43.78 | 43.04 | 43.08 | 9,782,666 | -0.58(-1.32%) |
Jan 07, 2013 | 43.48 | 43.86 | 43.20 | 43.65 | 9,312,796 | +0.00(+0.00%) |
Jan 04, 2013 | 43.75 | 44.19 | 43.63 | 43.65 | 12,485,441 | +0.08(+0.19%) |
Jan 03, 2013 | 44.79 | 44.85 | 43.45 | 43.57 | 17,198,460 | -2.14(-4.68%) |
Jan 02, 2013 | 45.89 | 46.09 | 45.26 | 45.71 | 6,393,495 | +0.25(+0.55%) |
Dec 31, 2012 | 44.94 | 45.47 | 44.83 | 45.46 | 5,815,934 | +0.32(+0.71%) |
Dec 28, 2012 | 45.33 | 45.79 | 45.09 | 45.14 | 3,743,628 | -0.49(-1.07%) |
Dec 27, 2012 | 45.36 | 45.75 | 45.21 | 45.62 | 3,857,621 | +0.18(+0.41%) |
Dec 26, 2012 | 45.93 | 45.97 | 45.36 | 45.44 | 3,857,046 | -0.53(-1.15%) |
Dec 24, 2012 | 45.93 | 46.13 | 45.70 | 45.97 | 2,045,049 | -0.15(-0.33%) |
Dec 21, 2012 | 46.41 | 46.53 | 45.62 | 46.12 | 11,265,683 | -0.36(-0.78%) |
Dec 20, 2012 | 45.66 | 46.52 | 45.63 | 46.48 | 5,953,011 | +0.81(+1.78%) |
Dec 19, 2012 | 46.19 | 46.19 | 45.62 | 45.67 | 6,607,705 | -0.39(-0.84%) |
Dec 18, 2012 | 45.77 | 46.38 | 45.65 | 46.05 | 5,471,238 | +0.49(+1.09%) |
Dec 17, 2012 | 45.32 | 45.72 | 45.24 | 45.56 | 7,562,297 | +0.26(+0.57%) |
Dec 14, 2012 | 45.40 | 45.70 | 45.19 | 45.30 | 4,139,000 | -0.28(-0.61%) |
Dec 13, 2012 | 46.28 | 46.42 | 45.51 | 45.57 | 5,860,944 | -0.73(-1.57%) |
Dec 12, 2012 | 46.09 | 46.78 | 46.01 | 46.30 | 8,417,085 | +0.41(+0.89%) |
Dec 11, 2012 | 45.46 | 46.08 | 45.32 | 45.89 | 5,931,421 | +0.48(+1.05%) |
Dec 10, 2012 | 45.15 | 45.53 | 45.04 | 45.41 | 4,908,421 | +0.27(+0.59%) |
Dec 07, 2012 | 45.09 | 45.17 | 44.74 | 45.15 | 5,018,949 | +0.36(+0.81%) |
Dec 06, 2012 | 44.99 | 44.99 | 44.47 | 44.78 | 4,518,658 | -0.16(-0.35%) |
Dec 05, 2012 | 44.85 | 45.27 | 44.75 | 44.94 | 5,385,025 | +0.25(+0.56%) |
Dec 04, 2012 | 45.04 | 45.28 | 44.67 | 44.69 | 7,126,730 | -0.71(-1.56%) |
Nov 30, 2012 | 45.23 | 45.81 | 45.13 | 45.40 | 9,367,067 | +0.03(+0.06%) |
Nov 29, 2012 | 44.46 | 45.57 | 44.24 | 45.38 | 13,071,961 | +1.34(+3.05%) |
Nov 28, 2012 | 43.63 | 44.44 | 43.61 | 44.03 | 6,881,515 | +0.13(+0.30%) |
Nov 27, 2012 | 44.35 | 44.93 | 43.87 | 43.90 | 9,415,407 | -0.78(-1.76%) |
Nov 26, 2012 | 44.23 | 44.75 | 44.04 | 44.68 | 6,819,974 | -0.33(-0.72%) |
Nov 23, 2012 | 44.80 | 45.02 | 44.66 | 45.01 | 2,047,613 | +0.33(+0.73%) |
Nov 21, 2012 | 44.41 | 44.83 | 44.09 | 44.68 | 6,106,148 | +0.33(+0.73%) |
Nov 20, 2012 | 44.17 | 44.39 | 43.96 | 44.36 | 5,675,817 | +0.19(+0.43%) |
Nov 19, 2012 | 43.60 | 44.17 | 43.28 | 44.17 | 7,030,889 | +0.84(+1.95%) |
Nov 16, 2012 | 42.78 | 43.56 | 42.69 | 43.32 | 7,652,758 | +0.54(+1.27%) |
Nov 15, 2012 | 42.80 | 43.17 | 42.65 | 42.78 | 7,989,577 | +0.00(+0.00%) |
Nov 14, 2012 | 43.73 | 43.76 | 42.65 | 42.78 | 6,931,585 | -0.78(-1.80%) |
Nov 13, 2012 | 43.44 | 44.22 | 43.41 | 43.56 | 6,744,126 | -0.01(-0.02%) |
Nov 12, 2012 | 44.27 | 44.67 | 43.45 | 43.57 | 7,120,750 | -0.58(-1.32%) |
Nov 09, 2012 | 44.54 | 45.08 | 43.94 | 44.16 | 10,285,699 | -0.45(-1.01%) |
Nov 08, 2012 | 45.37 | 45.89 | 44.59 | 44.61 | 10,597,671 | -0.68(-1.51%) |
Nov 07, 2012 | 46.23 | 46.24 | 44.57 | 45.29 | 16,547,478 | -1.78(-3.78%) |
Nov 06, 2012 | 46.00 | 47.15 | 45.62 | 47.07 | 5,847,107 | +0.93(+2.01%) |
Nov 05, 2012 | 46.96 | 47.08 | 45.77 | 46.14 | 7,355,346 | -0.64(-1.37%) |
Nov 02, 2012 | 47.60 | 47.78 | 46.74 | 46.79 | 5,928,468 | -0.75(-1.58%) |