Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 47.48 | 47.87 | 47.34 | 47.68 | 498,291 | +0.18(+0.37%) |
Jan 30, 2013 | 47.93 | 47.95 | 47.44 | 47.51 | 662,825 | -0.38(-0.79%) |
Jan 29, 2013 | 47.64 | 47.91 | 47.35 | 47.89 | 1,113,846 | +0.23(+0.49%) |
Jan 28, 2013 | 48.08 | 48.08 | 47.60 | 47.65 | 1,009,147 | -0.18(-0.38%) |
Jan 25, 2013 | 47.54 | 47.86 | 47.28 | 47.83 | 1,237,173 | +0.44(+0.93%) |
Jan 24, 2013 | 47.52 | 47.81 | 47.16 | 47.39 | 1,683,822 | +0.06(+0.12%) |
Jan 23, 2013 | 47.71 | 47.78 | 47.28 | 47.33 | 1,140,701 | -0.32(-0.67%) |
Jan 22, 2013 | 47.63 | 47.71 | 47.12 | 47.65 | 1,727,814 | +0.23(+0.48%) |
Jan 18, 2013 | 47.58 | 47.59 | 47.08 | 47.42 | 1,115,339 | +0.09(+0.18%) |
Jan 17, 2013 | 47.49 | 47.49 | 47.03 | 47.34 | 1,172,484 | +0.03(+0.07%) |
Jan 16, 2013 | 47.81 | 47.90 | 47.30 | 47.30 | 686,575 | -0.54(-1.13%) |
Jan 15, 2013 | 47.63 | 47.92 | 47.30 | 47.84 | 1,091,675 | +0.08(+0.17%) |
Jan 14, 2013 | 47.65 | 47.79 | 47.50 | 47.76 | 1,811,197 | +0.11(+0.23%) |
Jan 11, 2013 | 48.12 | 48.12 | 47.43 | 47.65 | 1,319,854 | -0.38(-0.79%) |
Jan 10, 2013 | 48.27 | 48.27 | 47.43 | 48.03 | 1,723,729 | +0.11(+0.23%) |
Jan 09, 2013 | 47.43 | 47.92 | 47.24 | 47.92 | 940,974 | +0.64(+1.35%) |
Jan 08, 2013 | 46.95 | 47.32 | 46.77 | 47.28 | 715,913 | +0.27(+0.57%) |
Jan 07, 2013 | 46.45 | 47.04 | 46.43 | 47.01 | 1,428,391 | +0.30(+0.65%) |
Jan 04, 2013 | 46.43 | 46.92 | 46.43 | 46.71 | 1,510,278 | +0.28(+0.60%) |
Jan 03, 2013 | 46.39 | 46.75 | 46.17 | 46.43 | 1,171,538 | +0.05(+0.11%) |
Jan 02, 2013 | 46.06 | 46.42 | 44.88 | 46.39 | 2,084,854 | +1.50(+3.35%) |
Dec 31, 2012 | 44.19 | 44.96 | 43.96 | 44.88 | 794,991 | +0.69(+1.55%) |
Dec 28, 2012 | 44.45 | 44.68 | 44.15 | 44.20 | 1,437,092 | -0.42(-0.94%) |
Dec 27, 2012 | 44.80 | 45.19 | 44.06 | 44.61 | 1,300,894 | -0.14(-0.31%) |
Dec 26, 2012 | 45.25 | 45.28 | 44.55 | 44.75 | 1,102,956 | -0.40(-0.88%) |
Dec 24, 2012 | 45.03 | 45.24 | 44.95 | 45.15 | 296,192 | -0.04(-0.08%) |
Dec 21, 2012 | 45.10 | 45.34 | 44.81 | 45.18 | 1,665,311 | -0.37(-0.81%) |
Dec 20, 2012 | 45.56 | 45.70 | 45.30 | 45.55 | 812,659 | +0.00(+0.01%) |
Dec 19, 2012 | 46.18 | 46.18 | 45.44 | 45.55 | 788,485 | -0.56(-1.21%) |
Dec 18, 2012 | 45.88 | 46.17 | 45.61 | 46.11 | 1,214,437 | +0.45(+0.98%) |
Dec 17, 2012 | 45.27 | 45.66 | 45.25 | 45.66 | 876,435 | +0.44(+0.98%) |
Dec 14, 2012 | 45.29 | 45.69 | 45.16 | 45.22 | 753,997 | -0.28(-0.63%) |
Dec 13, 2012 | 46.07 | 46.11 | 45.36 | 45.50 | 940,815 | -0.57(-1.24%) |
Dec 12, 2012 | 46.47 | 46.47 | 45.95 | 46.08 | 742,914 | -0.16(-0.34%) |
Dec 11, 2012 | 45.79 | 46.29 | 45.73 | 46.24 | 1,682,023 | +0.72(+1.58%) |
Dec 10, 2012 | 44.86 | 45.62 | 44.85 | 45.52 | 1,384,973 | +0.67(+1.50%) |
Dec 07, 2012 | 45.33 | 45.47 | 44.69 | 44.84 | 1,001,712 | -0.27(-0.60%) |
Dec 06, 2012 | 45.16 | 45.51 | 45.04 | 45.11 | 445,958 | -0.20(-0.45%) |
Dec 05, 2012 | 45.62 | 45.88 | 44.92 | 45.31 | 545,181 | -0.04(-0.09%) |
Dec 04, 2012 | 45.43 | 45.52 | 45.11 | 45.36 | 660,658 | -0.09(-0.19%) |
Nov 30, 2012 | 45.86 | 45.94 | 45.31 | 45.45 | 1,048,052 | -0.37(-0.80%) |
Nov 29, 2012 | 45.64 | 45.84 | 45.24 | 45.81 | 1,323,243 | +0.72(+1.61%) |
Nov 28, 2012 | 44.76 | 45.09 | 44.04 | 45.09 | 979,013 | +0.21(+0.47%) |
Nov 27, 2012 | 44.88 | 45.29 | 44.80 | 44.88 | 1,038,566 | -0.17(-0.37%) |
Nov 26, 2012 | 45.25 | 45.25 | 44.63 | 45.05 | 714,984 | -0.23(-0.50%) |
Nov 23, 2012 | 44.88 | 45.27 | 44.88 | 45.27 | 929,046 | +0.55(+1.24%) |
Nov 21, 2012 | 44.87 | 44.87 | 44.43 | 44.72 | 1,357,465 | +0.10(+0.23%) |
Nov 20, 2012 | 43.59 | 44.61 | 43.59 | 44.61 | 1,689,876 | +0.91(+2.08%) |
Nov 19, 2012 | 43.69 | 43.82 | 43.20 | 43.70 | 1,879,656 | +0.59(+1.37%) |
Nov 16, 2012 | 42.06 | 43.28 | 42.06 | 43.11 | 2,874,512 | +1.00(+2.38%) |
Nov 15, 2012 | 42.47 | 42.50 | 41.72 | 42.11 | 2,165,303 | -0.39(-0.91%) |
Nov 14, 2012 | 43.55 | 43.55 | 42.35 | 42.49 | 1,680,353 | -0.84(-1.93%) |
Nov 13, 2012 | 43.00 | 43.59 | 43.00 | 43.33 | 1,613,726 | -0.00(-0.01%) |
Nov 12, 2012 | 43.23 | 43.56 | 43.11 | 43.33 | 3,143,666 | +0.75(+1.76%) |
Nov 09, 2012 | 41.76 | 42.92 | 41.15 | 42.58 | 2,975,020 | +0.52(+1.25%) |
Nov 08, 2012 | 42.60 | 42.60 | 41.99 | 42.06 | 2,113,639 | -0.51(-1.19%) |
Nov 07, 2012 | 42.99 | 43.38 | 42.25 | 42.57 | 3,785,243 | -1.02(-2.34%) |
Nov 06, 2012 | 43.68 | 43.89 | 43.41 | 43.59 | 1,220,674 | -0.07(-0.15%) |
Nov 05, 2012 | 42.97 | 43.72 | 42.97 | 43.65 | 1,873,706 | +0.78(+1.83%) |
Nov 02, 2012 | 43.84 | 43.90 | 42.83 | 42.87 | 2,148,023 | -1.04(-2.36%) |