Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 45.25 | 45.39 | 45.00 | 45.07 | 990,084 | -0.23(-0.51%) |
Jan 30, 2013 | 44.99 | 45.41 | 44.92 | 45.30 | 1,171,153 | +0.29(+0.64%) |
Jan 29, 2013 | 44.60 | 45.17 | 44.57 | 45.01 | 1,172,219 | +0.36(+0.81%) |
Jan 28, 2013 | 44.64 | 44.84 | 44.53 | 44.65 | 925,593 | +0.09(+0.20%) |
Jan 25, 2013 | 44.69 | 44.69 | 44.34 | 44.56 | 979,091 | +0.02(+0.04%) |
Jan 24, 2013 | 44.42 | 44.74 | 44.34 | 44.54 | 1,011,184 | +0.26(+0.59%) |
Jan 23, 2013 | 45.03 | 45.13 | 44.12 | 44.28 | 3,194,732 | -0.92(-2.04%) |
Jan 22, 2013 | 45.24 | 45.40 | 44.88 | 45.20 | 1,396,282 | -0.10(-0.22%) |
Jan 18, 2013 | 44.90 | 45.41 | 44.89 | 45.30 | 1,182,853 | +0.23(+0.51%) |
Jan 17, 2013 | 45.10 | 45.23 | 44.87 | 45.07 | 1,344,251 | +0.13(+0.29%) |
Jan 16, 2013 | 45.20 | 45.27 | 44.91 | 44.94 | 1,043,727 | -0.34(-0.75%) |
Jan 15, 2013 | 45.09 | 45.39 | 44.98 | 45.28 | 896,977 | +0.09(+0.20%) |
Jan 14, 2013 | 44.95 | 45.26 | 44.95 | 45.19 | 979,605 | +0.11(+0.24%) |
Jan 11, 2013 | 45.24 | 45.39 | 44.79 | 45.08 | 1,381,144 | -0.68(-1.49%) |
Jan 10, 2013 | 45.90 | 45.99 | 45.65 | 45.76 | 808,788 | +0.06(+0.13%) |
Jan 09, 2013 | 45.48 | 45.81 | 45.48 | 45.70 | 576,892 | +0.32(+0.71%) |
Jan 08, 2013 | 45.15 | 45.40 | 45.04 | 45.38 | 559,502 | +0.14(+0.31%) |
Jan 07, 2013 | 45.48 | 45.60 | 45.21 | 45.24 | 658,563 | -0.44(-0.96%) |
Jan 04, 2013 | 45.45 | 45.98 | 45.43 | 45.68 | 735,759 | +0.26(+0.57%) |
Jan 03, 2013 | 45.56 | 45.63 | 45.29 | 45.42 | 983,426 | -0.18(-0.39%) |
Jan 02, 2013 | 45.35 | 45.63 | 44.18 | 45.60 | 1,285,911 | +1.42(+3.21%) |
Dec 31, 2012 | 43.80 | 44.18 | 43.58 | 44.18 | 610,884 | +0.30(+0.68%) |
Dec 28, 2012 | 44.03 | 44.24 | 43.85 | 43.88 | 446,319 | -0.33(-0.75%) |
Dec 27, 2012 | 44.26 | 44.51 | 43.93 | 44.21 | 551,736 | -0.07(-0.16%) |
Dec 26, 2012 | 44.69 | 44.74 | 44.27 | 44.28 | 541,717 | -0.42(-0.94%) |
Dec 24, 2012 | 44.56 | 44.74 | 44.50 | 44.70 | 247,154 | +0.02(+0.04%) |
Dec 21, 2012 | 44.58 | 44.95 | 44.42 | 44.68 | 1,659,070 | -0.14(-0.31%) |
Dec 20, 2012 | 44.52 | 44.91 | 44.52 | 44.82 | 860,618 | +0.34(+0.76%) |
Dec 19, 2012 | 44.76 | 44.85 | 44.47 | 44.48 | 931,027 | -0.21(-0.47%) |
Dec 18, 2012 | 44.54 | 44.81 | 44.28 | 44.69 | 1,080,480 | +0.10(+0.22%) |
Dec 17, 2012 | 44.73 | 44.88 | 44.39 | 44.59 | 1,114,187 | -0.04(-0.09%) |
Dec 14, 2012 | 44.31 | 44.77 | 44.29 | 44.63 | 952,778 | +0.20(+0.45%) |
Dec 13, 2012 | 45.06 | 45.06 | 44.23 | 44.43 | 1,234,805 | -0.75(-1.66%) |
Dec 12, 2012 | 45.71 | 45.71 | 45.00 | 45.18 | 1,759,971 | -0.36(-0.79%) |
Dec 11, 2012 | 45.94 | 45.99 | 45.47 | 45.54 | 2,120,823 | -0.37(-0.81%) |
Dec 10, 2012 | 45.45 | 46.06 | 45.44 | 45.91 | 1,086,338 | +0.40(+0.88%) |
Dec 07, 2012 | 45.63 | 45.70 | 45.22 | 45.51 | 1,696,111 | +0.01(+0.02%) |
Dec 06, 2012 | 45.44 | 45.72 | 45.36 | 45.50 | 1,083,986 | +0.05(+0.11%) |
Dec 05, 2012 | 45.14 | 45.62 | 45.00 | 45.45 | 1,000,118 | +0.44(+0.98%) |
Dec 04, 2012 | 44.82 | 45.14 | 44.80 | 45.01 | 1,339,835 | +0.16(+0.36%) |
Nov 30, 2012 | 44.85 | 44.96 | 44.55 | 44.85 | 1,610,460 | +0.00(+0.00%) |
Nov 29, 2012 | 44.69 | 44.88 | 44.42 | 44.85 | 1,170,275 | +0.19(+0.43%) |
Nov 28, 2012 | 44.03 | 44.68 | 44.00 | 44.66 | 973,731 | +0.43(+0.97%) |
Nov 27, 2012 | 44.27 | 44.59 | 44.08 | 44.23 | 999,154 | -0.01(-0.02%) |
Nov 26, 2012 | 44.54 | 44.90 | 44.20 | 44.24 | 1,150,971 | -0.57(-1.27%) |
Nov 23, 2012 | 44.07 | 44.81 | 43.81 | 44.81 | 333,769 | +0.78(+1.77%) |
Nov 21, 2012 | 43.93 | 44.08 | 43.65 | 44.03 | 682,657 | +0.16(+0.36%) |
Nov 20, 2012 | 43.39 | 43.89 | 43.26 | 43.87 | 1,540,020 | +0.42(+0.97%) |
Nov 19, 2012 | 43.22 | 43.49 | 43.07 | 43.45 | 1,115,482 | +0.60(+1.40%) |
Nov 16, 2012 | 42.59 | 43.05 | 42.25 | 42.85 | 2,482,839 | +0.25(+0.59%) |
Nov 15, 2012 | 42.95 | 43.32 | 42.53 | 42.60 | 2,350,404 | -0.41(-0.95%) |
Nov 14, 2012 | 43.48 | 43.77 | 42.95 | 43.01 | 1,673,143 | -0.44(-1.01%) |
Nov 13, 2012 | 43.83 | 44.15 | 43.44 | 43.45 | 2,794,640 | -0.51(-1.16%) |
Nov 12, 2012 | 43.39 | 44.56 | 43.27 | 43.96 | 2,070,845 | +0.45(+1.03%) |
Nov 09, 2012 | 43.09 | 43.69 | 43.00 | 43.51 | 955,902 | +0.27(+0.62%) |
Nov 08, 2012 | 43.40 | 43.62 | 43.00 | 43.24 | 1,627,724 | -0.30(-0.69%) |
Nov 07, 2012 | 43.53 | 43.78 | 43.05 | 43.54 | 1,091,097 | -0.18(-0.41%) |
Nov 06, 2012 | 43.24 | 43.77 | 43.11 | 43.72 | 892,091 | +0.43(+0.99%) |
Nov 05, 2012 | 42.90 | 43.50 | 42.73 | 43.29 | 1,015,846 | +0.35(+0.82%) |
Nov 02, 2012 | 43.50 | 43.62 | 42.91 | 42.94 | 1,310,357 | -0.34(-0.79%) |