Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 50.52 | 50.79 | 50.29 | 50.32 | 1,895,256 | -0.26(-0.51%) |
Jan 30, 2013 | 50.79 | 50.92 | 50.53 | 50.58 | 1,155,271 | -0.22(-0.42%) |
Jan 29, 2013 | 50.87 | 50.87 | 50.32 | 50.79 | 1,154,032 | -0.06(-0.12%) |
Jan 28, 2013 | 50.60 | 51.05 | 50.58 | 50.85 | 1,371,397 | +0.35(+0.70%) |
Jan 25, 2013 | 50.68 | 50.76 | 50.30 | 50.50 | 1,992,693 | -0.17(-0.34%) |
Jan 24, 2013 | 50.35 | 51.26 | 50.35 | 50.67 | 2,824,777 | +0.22(+0.44%) |
Jan 23, 2013 | 50.08 | 50.63 | 48.24 | 50.45 | 7,889,130 | +0.22(+0.43%) |
Jan 22, 2013 | 50.76 | 50.85 | 49.82 | 50.23 | 2,803,396 | -0.62(-1.22%) |
Jan 18, 2013 | 50.23 | 51.06 | 50.23 | 50.85 | 3,656,464 | +0.84(+1.67%) |
Jan 17, 2013 | 50.08 | 50.12 | 49.73 | 50.02 | 1,503,205 | +0.08(+0.16%) |
Jan 16, 2013 | 49.42 | 50.00 | 49.21 | 49.94 | 2,363,897 | +0.36(+0.73%) |
Jan 15, 2013 | 49.50 | 49.74 | 49.22 | 49.58 | 1,142,928 | -0.12(-0.24%) |
Jan 14, 2013 | 49.45 | 49.77 | 49.43 | 49.70 | 1,390,567 | +0.15(+0.30%) |
Jan 11, 2013 | 49.14 | 49.67 | 48.91 | 49.55 | 1,516,704 | +0.62(+1.27%) |
Jan 10, 2013 | 48.65 | 48.96 | 48.48 | 48.93 | 1,462,577 | +0.46(+0.94%) |
Jan 09, 2013 | 48.31 | 48.49 | 48.24 | 48.48 | 802,454 | +0.27(+0.55%) |
Jan 08, 2013 | 48.68 | 48.69 | 47.98 | 48.21 | 1,355,575 | -0.55(-1.13%) |
Jan 07, 2013 | 48.29 | 48.87 | 48.17 | 48.76 | 2,299,267 | +0.26(+0.53%) |
Jan 04, 2013 | 48.27 | 48.69 | 48.22 | 48.50 | 1,322,723 | +0.23(+0.48%) |
Jan 03, 2013 | 48.47 | 48.99 | 48.11 | 48.27 | 1,400,198 | -0.16(-0.34%) |
Jan 02, 2013 | 48.51 | 48.55 | 47.94 | 48.43 | 2,608,852 | +0.45(+0.93%) |
Dec 31, 2012 | 46.48 | 48.06 | 46.41 | 47.99 | 2,465,446 | +1.38(+2.96%) |
Dec 28, 2012 | 46.86 | 47.11 | 46.59 | 46.61 | 1,400,791 | -0.69(-1.46%) |
Dec 27, 2012 | 46.73 | 47.40 | 46.66 | 47.30 | 1,715,886 | +0.47(+0.99%) |
Dec 26, 2012 | 47.16 | 47.29 | 46.55 | 46.83 | 901,534 | -0.38(-0.80%) |
Dec 24, 2012 | 46.61 | 47.21 | 46.61 | 47.21 | 701,838 | +0.17(+0.37%) |
Dec 21, 2012 | 47.12 | 47.15 | 46.55 | 47.04 | 2,931,828 | -0.25(-0.53%) |
Dec 20, 2012 | 46.83 | 47.35 | 46.67 | 47.29 | 1,330,226 | +0.47(+0.99%) |
Dec 19, 2012 | 47.21 | 47.24 | 46.80 | 46.82 | 1,289,284 | -0.47(-0.98%) |
Dec 18, 2012 | 46.79 | 47.36 | 46.76 | 47.29 | 1,263,592 | +0.51(+1.09%) |
Dec 17, 2012 | 46.59 | 47.12 | 46.45 | 46.78 | 2,236,587 | +0.20(+0.43%) |
Dec 14, 2012 | 46.54 | 46.84 | 46.34 | 46.58 | 1,217,576 | -0.17(-0.37%) |
Dec 13, 2012 | 46.90 | 47.21 | 46.65 | 46.75 | 1,089,172 | -0.23(-0.50%) |
Dec 12, 2012 | 47.21 | 47.52 | 46.93 | 46.99 | 1,313,950 | -0.20(-0.42%) |
Dec 11, 2012 | 47.36 | 47.55 | 46.86 | 47.18 | 2,158,943 | +0.09(+0.18%) |
Dec 10, 2012 | 46.90 | 47.19 | 46.90 | 47.10 | 1,968,821 | +0.04(+0.09%) |
Dec 07, 2012 | 47.26 | 47.32 | 46.86 | 47.05 | 1,448,446 | -0.12(-0.26%) |
Dec 06, 2012 | 47.36 | 47.51 | 47.10 | 47.18 | 2,824,649 | -0.38(-0.80%) |
Dec 05, 2012 | 46.73 | 47.80 | 46.62 | 47.55 | 3,130,734 | +0.83(+1.77%) |
Dec 04, 2012 | 46.77 | 47.12 | 46.66 | 46.73 | 2,211,014 | -0.20(-0.42%) |
Nov 30, 2012 | 46.99 | 47.28 | 46.80 | 46.93 | 3,848,248 | +0.02(+0.04%) |
Nov 29, 2012 | 47.07 | 47.19 | 46.78 | 46.91 | 1,697,009 | +0.00(+0.00%) |
Nov 28, 2012 | 46.37 | 47.00 | 46.21 | 46.91 | 1,718,177 | +0.34(+0.74%) |
Nov 27, 2012 | 46.84 | 47.20 | 46.55 | 46.56 | 2,042,987 | -0.49(-1.04%) |
Nov 26, 2012 | 46.63 | 47.10 | 46.56 | 47.05 | 1,714,318 | -0.14(-0.29%) |
Nov 23, 2012 | 46.60 | 47.22 | 46.43 | 47.19 | 765,097 | +0.77(+1.65%) |
Nov 21, 2012 | 46.35 | 46.67 | 46.22 | 46.43 | 1,181,137 | +0.01(+0.02%) |
Nov 20, 2012 | 45.88 | 46.42 | 45.71 | 46.42 | 2,503,213 | +0.40(+0.86%) |
Nov 19, 2012 | 45.95 | 46.28 | 45.88 | 46.02 | 1,572,479 | +0.44(+0.96%) |
Nov 16, 2012 | 45.44 | 45.72 | 44.98 | 45.58 | 2,205,234 | +0.04(+0.09%) |
Nov 15, 2012 | 45.59 | 45.98 | 45.42 | 45.54 | 2,318,998 | +0.03(+0.08%) |
Nov 14, 2012 | 45.94 | 46.10 | 45.43 | 45.50 | 1,670,632 | -0.40(-0.86%) |
Nov 13, 2012 | 45.70 | 46.32 | 45.67 | 45.90 | 1,277,889 | -0.13(-0.28%) |
Nov 12, 2012 | 45.77 | 46.18 | 45.47 | 46.03 | 1,337,866 | +0.26(+0.56%) |
Nov 09, 2012 | 45.90 | 46.30 | 45.73 | 45.77 | 3,445,940 | +0.00(+0.00%) |
Nov 08, 2012 | 46.19 | 46.50 | 45.77 | 45.77 | 3,068,084 | -0.47(-1.01%) |
Nov 07, 2012 | 46.06 | 46.37 | 45.52 | 46.24 | 2,755,477 | -0.21(-0.45%) |
Nov 06, 2012 | 45.93 | 46.53 | 45.93 | 46.44 | 2,336,580 | +0.48(+1.05%) |
Nov 05, 2012 | 45.43 | 46.13 | 45.37 | 45.96 | 1,767,133 | +0.37(+0.81%) |
Nov 02, 2012 | 46.24 | 46.24 | 45.43 | 45.59 | 3,201,914 | -0.36(-0.79%) |