Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 50.38 | 50.66 | 50.16 | 50.19 | 1,900,303 | -0.26(-0.51%) |
Jan 30, 2013 | 50.65 | 50.79 | 50.39 | 50.44 | 1,158,347 | -0.21(-0.42%) |
Jan 29, 2013 | 50.74 | 50.74 | 50.19 | 50.66 | 1,157,105 | -0.06(-0.12%) |
Jan 28, 2013 | 50.46 | 50.92 | 50.44 | 50.72 | 1,375,048 | +0.35(+0.70%) |
Jan 25, 2013 | 50.55 | 50.63 | 50.17 | 50.37 | 1,997,999 | -0.17(-0.34%) |
Jan 24, 2013 | 50.21 | 51.12 | 50.21 | 50.54 | 2,832,298 | +0.22(+0.44%) |
Jan 23, 2013 | 49.95 | 50.50 | 48.11 | 50.32 | 7,910,136 | +0.21(+0.43%) |
Jan 22, 2013 | 50.63 | 50.71 | 49.69 | 50.10 | 2,810,861 | -0.62(-1.22%) |
Jan 18, 2013 | 50.09 | 50.93 | 50.09 | 50.72 | 3,666,200 | +0.83(+1.67%) |
Jan 17, 2013 | 49.95 | 49.99 | 49.59 | 49.89 | 1,507,208 | +0.08(+0.16%) |
Jan 16, 2013 | 49.29 | 49.87 | 49.08 | 49.81 | 2,370,191 | +0.36(+0.73%) |
Jan 15, 2013 | 49.37 | 49.61 | 49.09 | 49.45 | 1,145,972 | -0.12(-0.24%) |
Jan 14, 2013 | 49.32 | 49.64 | 49.30 | 49.57 | 1,394,270 | +0.15(+0.30%) |
Jan 11, 2013 | 49.01 | 49.53 | 48.78 | 49.42 | 1,520,742 | +0.62(+1.27%) |
Jan 10, 2013 | 48.52 | 48.83 | 48.35 | 48.80 | 1,466,471 | +0.46(+0.94%) |
Jan 09, 2013 | 48.18 | 48.36 | 48.12 | 48.35 | 804,591 | +0.27(+0.55%) |
Jan 08, 2013 | 48.55 | 48.56 | 47.85 | 48.08 | 1,359,185 | -0.55(-1.13%) |
Jan 07, 2013 | 48.16 | 48.74 | 48.05 | 48.63 | 2,305,390 | +0.26(+0.53%) |
Jan 04, 2013 | 48.14 | 48.56 | 48.09 | 48.37 | 1,326,245 | +0.23(+0.48%) |
Jan 03, 2013 | 48.34 | 48.86 | 47.99 | 48.14 | 1,403,926 | -0.16(-0.34%) |
Jan 02, 2013 | 48.38 | 48.43 | 47.81 | 48.30 | 2,615,798 | +0.45(+0.93%) |
Dec 31, 2012 | 46.35 | 47.94 | 46.28 | 47.86 | 2,472,010 | +1.38(+2.96%) |
Dec 28, 2012 | 46.74 | 46.99 | 46.47 | 46.48 | 1,404,521 | -0.69(-1.46%) |
Dec 27, 2012 | 46.60 | 47.27 | 46.54 | 47.17 | 1,720,455 | +0.46(+0.99%) |
Dec 26, 2012 | 47.03 | 47.16 | 46.42 | 46.71 | 903,935 | -0.38(-0.80%) |
Dec 24, 2012 | 46.48 | 47.08 | 46.48 | 47.08 | 703,707 | +0.17(+0.37%) |
Dec 21, 2012 | 47.00 | 47.02 | 46.43 | 46.91 | 2,939,635 | -0.25(-0.53%) |
Dec 20, 2012 | 46.71 | 47.22 | 46.54 | 47.16 | 1,333,768 | +0.46(+0.99%) |
Dec 19, 2012 | 47.08 | 47.12 | 46.68 | 46.70 | 1,292,717 | -0.46(-0.98%) |
Dec 18, 2012 | 46.66 | 47.23 | 46.64 | 47.16 | 1,266,956 | +0.51(+1.09%) |
Dec 17, 2012 | 46.47 | 47.00 | 46.33 | 46.65 | 2,242,543 | +0.20(+0.43%) |
Dec 14, 2012 | 46.41 | 46.71 | 46.22 | 46.46 | 1,220,818 | -0.17(-0.37%) |
Dec 13, 2012 | 46.77 | 47.08 | 46.53 | 46.63 | 1,092,073 | -0.23(-0.50%) |
Dec 12, 2012 | 47.08 | 47.39 | 46.80 | 46.86 | 1,317,449 | -0.20(-0.42%) |
Dec 11, 2012 | 47.24 | 47.42 | 46.74 | 47.06 | 2,164,692 | +0.09(+0.18%) |
Dec 10, 2012 | 46.77 | 47.07 | 46.77 | 46.97 | 1,974,063 | +0.04(+0.09%) |
Dec 07, 2012 | 47.14 | 47.20 | 46.73 | 46.93 | 1,452,302 | -0.12(-0.26%) |
Dec 06, 2012 | 47.24 | 47.39 | 46.97 | 47.05 | 2,832,170 | -0.38(-0.80%) |
Dec 05, 2012 | 46.60 | 47.68 | 46.49 | 47.43 | 3,139,070 | +0.83(+1.77%) |
Dec 04, 2012 | 46.65 | 47.00 | 46.53 | 46.60 | 2,216,901 | -0.20(-0.42%) |
Nov 30, 2012 | 46.86 | 47.15 | 46.68 | 46.80 | 3,858,495 | +0.02(+0.04%) |
Nov 29, 2012 | 46.95 | 47.07 | 46.65 | 46.78 | 1,701,528 | +0.00(+0.00%) |
Nov 28, 2012 | 46.24 | 46.88 | 46.09 | 46.78 | 1,722,752 | +0.34(+0.74%) |
Nov 27, 2012 | 46.71 | 47.08 | 46.43 | 46.44 | 2,048,427 | -0.49(-1.04%) |
Nov 26, 2012 | 46.51 | 46.97 | 46.44 | 46.93 | 1,718,883 | -0.14(-0.29%) |
Nov 23, 2012 | 46.47 | 47.09 | 46.31 | 47.07 | 767,135 | +0.76(+1.65%) |
Nov 21, 2012 | 46.22 | 46.54 | 46.10 | 46.30 | 1,184,282 | +0.01(+0.02%) |
Nov 20, 2012 | 45.76 | 46.29 | 45.59 | 46.29 | 2,509,878 | +0.40(+0.86%) |
Nov 19, 2012 | 45.83 | 46.16 | 45.76 | 45.90 | 1,576,666 | +0.44(+0.96%) |
Nov 16, 2012 | 45.32 | 45.60 | 44.86 | 45.46 | 2,211,106 | +0.04(+0.09%) |
Nov 15, 2012 | 45.47 | 45.86 | 45.30 | 45.42 | 2,325,173 | +0.03(+0.08%) |
Nov 14, 2012 | 45.82 | 45.98 | 45.30 | 45.38 | 1,675,080 | -0.40(-0.86%) |
Nov 13, 2012 | 45.58 | 46.20 | 45.55 | 45.78 | 1,281,292 | -0.13(-0.28%) |
Nov 12, 2012 | 45.65 | 46.06 | 45.35 | 45.91 | 1,341,428 | +0.26(+0.56%) |
Nov 09, 2012 | 45.78 | 46.18 | 45.61 | 45.65 | 3,455,116 | +0.00(+0.00%) |
Nov 08, 2012 | 46.07 | 46.38 | 45.65 | 45.65 | 3,076,253 | -0.46(-1.01%) |
Nov 07, 2012 | 45.94 | 46.25 | 45.40 | 46.11 | 2,762,814 | -0.21(-0.45%) |
Nov 06, 2012 | 45.80 | 46.41 | 45.80 | 46.32 | 2,342,801 | +0.48(+1.05%) |
Nov 05, 2012 | 45.31 | 46.01 | 45.25 | 45.84 | 1,771,839 | +0.37(+0.81%) |
Nov 02, 2012 | 46.11 | 46.11 | 45.30 | 45.47 | 3,210,440 | -0.36(-0.79%) |