Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 51.83 | 52.28 | 50.94 | 51.41 | 3,019,430 | -0.42(-0.81%) |
Jan 30, 2013 | 52.08 | 52.18 | 51.40 | 51.83 | 2,274,673 | -0.41(-0.79%) |
Jan 29, 2013 | 51.59 | 52.25 | 51.35 | 52.24 | 1,769,403 | +0.46(+0.90%) |
Jan 28, 2013 | 52.24 | 52.24 | 51.42 | 51.77 | 1,134,814 | -0.46(-0.88%) |
Jan 25, 2013 | 52.01 | 52.23 | 51.60 | 52.23 | 1,226,935 | +0.39(+0.75%) |
Jan 24, 2013 | 51.57 | 52.17 | 51.46 | 51.84 | 1,567,828 | +0.35(+0.68%) |
Jan 23, 2013 | 51.44 | 51.53 | 51.12 | 51.49 | 875,785 | -0.08(-0.15%) |
Jan 22, 2013 | 50.92 | 51.57 | 50.86 | 51.57 | 1,106,498 | +0.49(+0.96%) |
Jan 18, 2013 | 50.59 | 51.10 | 50.22 | 51.08 | 1,685,142 | +0.39(+0.76%) |
Jan 17, 2013 | 50.02 | 50.85 | 49.93 | 50.69 | 1,658,569 | +0.89(+1.79%) |
Jan 16, 2013 | 50.10 | 50.16 | 49.69 | 49.80 | 1,544,109 | -0.49(-0.97%) |
Jan 15, 2013 | 50.33 | 50.48 | 49.91 | 50.29 | 1,609,680 | -0.33(-0.64%) |
Jan 14, 2013 | 50.45 | 50.68 | 50.35 | 50.62 | 1,738,448 | +0.18(+0.35%) |
Jan 11, 2013 | 50.21 | 50.66 | 50.09 | 50.44 | 1,440,855 | +0.05(+0.11%) |
Jan 10, 2013 | 50.23 | 50.38 | 49.99 | 50.38 | 1,212,339 | +0.57(+1.14%) |
Jan 09, 2013 | 49.80 | 50.08 | 49.71 | 49.82 | 1,235,585 | +0.22(+0.45%) |
Jan 08, 2013 | 49.53 | 50.14 | 49.29 | 49.59 | 1,875,948 | -0.98(-1.95%) |
Jan 07, 2013 | 50.89 | 50.96 | 50.36 | 50.58 | 1,466,718 | -0.54(-1.06%) |
Jan 04, 2013 | 50.57 | 51.18 | 50.46 | 51.12 | 1,067,608 | +0.60(+1.20%) |
Jan 03, 2013 | 50.55 | 51.17 | 50.43 | 50.52 | 2,158,480 | -0.09(-0.17%) |
Jan 02, 2013 | 50.11 | 50.62 | 48.55 | 50.60 | 2,399,925 | +2.05(+4.23%) |
Dec 31, 2012 | 48.06 | 48.55 | 47.90 | 48.55 | 1,498,912 | +0.34(+0.71%) |
Dec 28, 2012 | 48.13 | 48.66 | 48.05 | 48.21 | 1,154,785 | -0.29(-0.61%) |
Dec 27, 2012 | 48.48 | 48.68 | 47.77 | 48.50 | 1,304,485 | +0.08(+0.16%) |
Dec 26, 2012 | 48.80 | 48.93 | 48.38 | 48.42 | 903,457 | -0.33(-0.67%) |
Dec 24, 2012 | 48.48 | 48.84 | 48.37 | 48.75 | 659,539 | +0.17(+0.35%) |
Dec 21, 2012 | 48.58 | 48.89 | 48.24 | 48.58 | 3,128,765 | -0.65(-1.32%) |
Dec 20, 2012 | 48.76 | 49.24 | 48.70 | 49.23 | 1,274,549 | +0.47(+0.95%) |
Dec 19, 2012 | 49.21 | 49.42 | 48.76 | 48.76 | 1,588,762 | -0.47(-0.96%) |
Dec 18, 2012 | 48.42 | 49.29 | 48.28 | 49.24 | 2,266,362 | +0.80(+1.65%) |
Dec 17, 2012 | 47.77 | 48.45 | 47.71 | 48.44 | 1,407,284 | +0.98(+2.07%) |
Dec 14, 2012 | 47.45 | 47.74 | 47.35 | 47.45 | 1,110,436 | -0.12(-0.26%) |
Dec 13, 2012 | 47.89 | 47.97 | 47.37 | 47.58 | 1,462,410 | -0.40(-0.84%) |
Dec 12, 2012 | 47.86 | 48.65 | 47.80 | 47.98 | 2,151,521 | +0.30(+0.63%) |
Dec 11, 2012 | 47.81 | 48.00 | 47.59 | 47.68 | 2,024,759 | +0.17(+0.36%) |
Dec 10, 2012 | 48.03 | 48.06 | 47.51 | 47.51 | 2,242,853 | -0.82(-1.70%) |
Dec 07, 2012 | 47.98 | 48.60 | 47.93 | 48.33 | 2,221,668 | +0.44(+0.92%) |
Dec 06, 2012 | 47.31 | 47.92 | 47.08 | 47.89 | 1,486,284 | +0.51(+1.08%) |
Dec 05, 2012 | 46.98 | 47.56 | 46.88 | 47.38 | 1,386,035 | +0.40(+0.84%) |
Dec 04, 2012 | 47.24 | 47.37 | 46.93 | 46.98 | 1,450,675 | -0.05(-0.10%) |
Nov 30, 2012 | 47.58 | 47.86 | 47.03 | 47.03 | 2,453,985 | -0.61(-1.29%) |
Nov 29, 2012 | 47.24 | 47.85 | 47.09 | 47.64 | 1,763,796 | +0.60(+1.27%) |
Nov 28, 2012 | 46.24 | 47.08 | 46.08 | 47.04 | 1,739,692 | +0.42(+0.90%) |
Nov 27, 2012 | 46.80 | 47.27 | 46.61 | 46.62 | 1,687,336 | -0.27(-0.58%) |
Nov 26, 2012 | 46.97 | 47.13 | 46.83 | 46.90 | 2,363,902 | -0.39(-0.82%) |
Nov 23, 2012 | 47.00 | 47.35 | 46.89 | 47.28 | 1,208,798 | +0.64(+1.38%) |
Nov 21, 2012 | 46.40 | 46.75 | 46.11 | 46.64 | 1,400,745 | +0.31(+0.67%) |
Nov 20, 2012 | 46.21 | 46.33 | 45.87 | 46.33 | 1,859,537 | +0.02(+0.05%) |
Nov 19, 2012 | 45.95 | 46.41 | 45.87 | 46.31 | 1,935,917 | +1.05(+2.33%) |
Nov 16, 2012 | 44.51 | 45.35 | 44.51 | 45.25 | 2,795,507 | +0.25(+0.55%) |
Nov 15, 2012 | 44.49 | 45.24 | 44.34 | 45.00 | 2,330,746 | +0.37(+0.83%) |
Nov 14, 2012 | 45.52 | 45.67 | 44.50 | 44.63 | 2,110,913 | -0.75(-1.66%) |
Nov 13, 2012 | 44.76 | 46.18 | 44.69 | 45.38 | 2,211,336 | +0.12(+0.27%) |
Nov 12, 2012 | 45.00 | 46.34 | 44.80 | 45.26 | 1,387,759 | +0.26(+0.59%) |
Nov 09, 2012 | 44.74 | 45.46 | 44.53 | 45.00 | 956,814 | +0.03(+0.07%) |
Nov 08, 2012 | 45.49 | 46.05 | 44.95 | 44.97 | 1,881,005 | -0.46(-1.01%) |
Nov 07, 2012 | 46.24 | 46.24 | 45.01 | 45.42 | 2,195,783 | -1.43(-3.06%) |
Nov 06, 2012 | 46.71 | 47.31 | 46.60 | 46.86 | 1,723,477 | +0.26(+0.55%) |
Nov 05, 2012 | 46.25 | 46.74 | 46.00 | 46.60 | 2,321,534 | +0.00(+0.00%) |
Nov 02, 2012 | 46.51 | 47.06 | 46.31 | 46.60 | 4,429,641 | +0.34(+0.74%) |