Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 49.00 | 50.28 | 48.75 | 49.99 | 6,160,596 | +0.81(+1.65%) |
Jan 30, 2013 | 49.01 | 49.58 | 48.93 | 49.18 | 3,044,255 | -0.01(-0.02%) |
Jan 29, 2013 | 49.11 | 49.59 | 48.87 | 49.19 | 3,481,178 | -0.34(-0.69%) |
Jan 28, 2013 | 49.60 | 49.98 | 49.23 | 49.53 | 3,152,260 | -0.13(-0.26%) |
Jan 25, 2013 | 49.37 | 49.99 | 49.06 | 49.66 | 5,550,067 | +0.81(+1.66%) |
Jan 24, 2013 | 47.00 | 49.89 | 46.78 | 48.85 | 10,914,582 | +1.20(+2.52%) |
Jan 23, 2013 | 48.00 | 48.19 | 47.14 | 47.65 | 8,123,802 | -0.30(-0.63%) |
Jan 22, 2013 | 48.31 | 48.47 | 47.51 | 47.95 | 5,833,002 | -0.51(-1.05%) |
Jan 18, 2013 | 48.61 | 49.09 | 48.03 | 48.46 | 6,392,062 | +0.07(+0.14%) |
Jan 17, 2013 | 47.42 | 48.59 | 47.11 | 48.39 | 6,826,489 | +1.32(+2.80%) |
Jan 16, 2013 | 46.81 | 47.45 | 46.77 | 47.07 | 3,832,458 | +0.04(+0.09%) |
Jan 15, 2013 | 46.51 | 47.11 | 46.24 | 47.03 | 4,708,790 | +0.08(+0.17%) |
Jan 14, 2013 | 46.42 | 47.12 | 46.15 | 46.95 | 4,529,467 | +0.42(+0.90%) |
Jan 12, 2013 | 45.67 | 46.97 | 45.40 | 46.53 | 6,161,784 | +0.00(+0.00%) |
Jan 11, 2013 | 45.67 | 46.97 | 45.40 | 46.53 | 6,160,784 | +0.93(+2.04%) |
Jan 10, 2013 | 45.63 | 45.97 | 45.11 | 45.60 | 2,668,016 | +0.29(+0.64%) |
Jan 09, 2013 | 45.19 | 45.65 | 45.06 | 45.31 | 2,668,416 | +0.20(+0.44%) |
Jan 08, 2013 | 45.37 | 45.65 | 44.50 | 45.11 | 3,921,850 | -0.18(-0.40%) |
Jan 07, 2013 | 45.37 | 46.21 | 44.99 | 45.29 | 3,624,674 | -0.17(-0.37%) |
Jan 04, 2013 | 44.86 | 45.80 | 44.30 | 45.46 | 4,648,834 | +0.78(+1.75%) |
Jan 03, 2013 | 44.78 | 45.80 | 44.49 | 44.68 | 3,778,187 | -0.06(-0.13%) |
Jan 02, 2013 | 45.18 | 45.25 | 44.37 | 44.74 | 5,086,097 | +1.30(+2.99%) |
Dec 31, 2012 | 42.57 | 43.74 | 42.30 | 43.44 | 2,994,830 | +0.76(+1.78%) |
Dec 28, 2012 | 43.03 | 43.29 | 42.58 | 42.68 | 2,062,423 | -0.54(-1.25%) |
Dec 27, 2012 | 43.61 | 43.64 | 42.54 | 43.22 | 3,086,227 | -0.35(-0.80%) |
Dec 26, 2012 | 44.01 | 44.58 | 43.32 | 43.57 | 2,332,265 | -0.61(-1.38%) |
Dec 24, 2012 | 44.09 | 44.45 | 43.70 | 44.18 | 1,146,706 | -0.14(-0.32%) |
Dec 21, 2012 | 43.85 | 44.97 | 43.49 | 44.32 | 6,222,471 | +0.09(+0.20%) |
Dec 20, 2012 | 43.82 | 44.50 | 43.42 | 44.23 | 3,530,296 | +0.37(+0.84%) |
Dec 19, 2012 | 44.01 | 44.60 | 43.72 | 43.86 | 3,682,756 | -0.06(-0.14%) |
Dec 18, 2012 | 43.05 | 44.09 | 43.00 | 43.92 | 4,691,652 | +1.25(+2.93%) |
Dec 17, 2012 | 42.84 | 43.44 | 42.22 | 42.67 | 3,380,298 | +0.00(+0.00%) |
Dec 14, 2012 | 42.88 | 43.37 | 42.20 | 42.67 | 4,885,881 | -0.50(-1.16%) |
Dec 13, 2012 | 43.16 | 44.12 | 42.93 | 43.17 | 3,724,890 | -0.11(-0.25%) |
Dec 12, 2012 | 43.22 | 43.54 | 43.08 | 43.28 | 2,843,510 | +0.18(+0.42%) |
Dec 11, 2012 | 43.12 | 43.75 | 42.88 | 43.10 | 4,330,368 | +0.31(+0.72%) |
Dec 10, 2012 | 42.06 | 43.33 | 42.06 | 42.79 | 5,447,197 | +0.54(+1.28%) |
Dec 07, 2012 | 41.52 | 42.45 | 41.31 | 42.25 | 6,185,432 | +0.93(+2.25%) |
Dec 06, 2012 | 39.78 | 41.42 | 39.70 | 41.32 | 5,704,414 | +1.52(+3.82%) |
Dec 05, 2012 | 40.26 | 40.41 | 39.46 | 39.80 | 3,818,552 | -0.50(-1.24%) |
Dec 04, 2012 | 39.60 | 40.42 | 39.40 | 40.30 | 4,162,162 | +1.20(+3.07%) |
Nov 30, 2012 | 39.67 | 39.88 | 38.87 | 39.10 | 5,410,434 | -0.69(-1.73%) |
Nov 29, 2012 | 40.60 | 40.69 | 39.49 | 39.79 | 4,851,873 | -0.65(-1.61%) |
Nov 28, 2012 | 39.85 | 40.75 | 39.66 | 40.44 | 3,671,261 | +0.30(+0.75%) |
Nov 27, 2012 | 40.68 | 40.91 | 39.70 | 40.14 | 4,584,641 | -0.53(-1.31%) |
Nov 26, 2012 | 40.38 | 40.94 | 40.10 | 40.67 | 3,724,871 | +0.54(+1.35%) |
Nov 24, 2012 | 39.56 | 40.23 | 39.40 | 40.13 | 1,541,328 | +0.00(+0.00%) |
Nov 23, 2012 | 39.56 | 40.23 | 39.40 | 40.13 | 1,810,181 | +0.66(+1.67%) |
Nov 21, 2012 | 38.73 | 39.73 | 38.67 | 39.47 | 4,022,405 | +0.63(+1.62%) |
Nov 20, 2012 | 39.17 | 39.37 | 38.47 | 38.84 | 5,953,008 | -0.46(-1.17%) |
Nov 19, 2012 | 40.12 | 40.29 | 38.79 | 39.30 | 5,738,722 | -0.16(-0.41%) |
Nov 16, 2012 | 39.40 | 39.65 | 38.67 | 39.46 | 5,119,242 | +0.18(+0.46%) |
Nov 15, 2012 | 39.99 | 40.30 | 39.27 | 39.28 | 3,705,635 | -0.54(-1.36%) |
Nov 14, 2012 | 40.85 | 41.13 | 39.69 | 39.82 | 5,378,240 | -0.64(-1.59%) |
Nov 13, 2012 | 40.26 | 41.11 | 40.00 | 40.46 | 4,173,990 | -0.01(-0.01%) |
Nov 12, 2012 | 41.36 | 41.53 | 39.70 | 40.47 | 4,442,534 | -0.75(-1.82%) |
Nov 09, 2012 | 41.16 | 42.08 | 41.06 | 41.22 | 4,032,681 | +0.13(+0.32%) |
Nov 08, 2012 | 43.56 | 43.65 | 41.00 | 41.09 | 7,870,129 | -2.31(-5.32%) |
Nov 07, 2012 | 44.11 | 44.24 | 43.02 | 43.40 | 4,348,139 | -1.41(-3.15%) |
Nov 06, 2012 | 44.19 | 45.33 | 44.19 | 44.81 | 5,322,124 | +0.50(+1.13%) |
Nov 05, 2012 | 43.36 | 44.39 | 43.32 | 44.31 | 3,344,736 | +0.85(+1.96%) |
Nov 02, 2012 | 44.39 | 44.40 | 43.33 | 43.46 | 4,143,434 | -0.70(-1.59%) |