Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 52.04 | 52.31 | 51.72 | 51.98 | 439,101 | -0.07(-0.14%) |
Jan 30, 2013 | 52.12 | 52.22 | 51.82 | 52.05 | 470,461 | -0.16(-0.31%) |
Jan 29, 2013 | 51.91 | 52.24 | 51.53 | 52.21 | 424,915 | +0.19(+0.37%) |
Jan 28, 2013 | 52.14 | 52.19 | 51.83 | 52.02 | 373,445 | -0.12(-0.22%) |
Jan 25, 2013 | 52.41 | 52.41 | 51.92 | 52.13 | 548,216 | -0.16(-0.30%) |
Jan 24, 2013 | 51.34 | 52.51 | 51.34 | 52.29 | 744,769 | +0.80(+1.55%) |
Jan 23, 2013 | 51.48 | 51.73 | 51.22 | 51.49 | 633,479 | -0.09(-0.17%) |
Jan 22, 2013 | 51.61 | 51.78 | 51.22 | 51.58 | 1,266,694 | -0.18(-0.34%) |
Jan 18, 2013 | 50.54 | 51.97 | 50.31 | 51.76 | 1,125,265 | +1.34(+2.65%) |
Jan 17, 2013 | 50.34 | 50.69 | 50.20 | 50.42 | 436,774 | +0.27(+0.53%) |
Jan 16, 2013 | 50.29 | 50.45 | 50.04 | 50.16 | 513,082 | -0.37(-0.74%) |
Jan 15, 2013 | 50.03 | 50.57 | 49.78 | 50.53 | 490,241 | +0.43(+0.85%) |
Jan 14, 2013 | 49.75 | 50.21 | 49.60 | 50.10 | 411,689 | +0.35(+0.71%) |
Jan 11, 2013 | 49.85 | 49.94 | 49.55 | 49.75 | 1,003,139 | +0.06(+0.12%) |
Jan 10, 2013 | 49.71 | 49.99 | 49.47 | 49.69 | 1,495,933 | +0.11(+0.21%) |
Jan 09, 2013 | 49.22 | 49.59 | 49.03 | 49.58 | 598,929 | +0.49(+0.99%) |
Jan 08, 2013 | 48.86 | 49.14 | 48.64 | 49.09 | 828,302 | +0.05(+0.11%) |
Jan 07, 2013 | 48.88 | 49.07 | 48.73 | 49.04 | 612,352 | -0.16(-0.32%) |
Jan 04, 2013 | 48.26 | 49.33 | 48.17 | 49.20 | 1,449,980 | +0.94(+1.94%) |
Jan 03, 2013 | 48.47 | 48.66 | 47.88 | 48.26 | 1,202,331 | -0.21(-0.44%) |
Jan 02, 2013 | 48.41 | 48.52 | 48.15 | 48.47 | 1,028,263 | +0.55(+1.15%) |
Dec 31, 2012 | 47.16 | 47.92 | 46.71 | 47.92 | 623,520 | +0.67(+1.42%) |
Dec 28, 2012 | 47.37 | 47.70 | 47.25 | 47.25 | 619,455 | -0.35(-0.73%) |
Dec 27, 2012 | 47.14 | 47.66 | 46.97 | 47.60 | 606,253 | +0.56(+1.19%) |
Dec 26, 2012 | 47.69 | 47.81 | 46.76 | 47.04 | 458,595 | -0.60(-1.26%) |
Dec 24, 2012 | 47.39 | 47.68 | 47.32 | 47.64 | 150,777 | +0.12(+0.26%) |
Dec 21, 2012 | 47.63 | 47.84 | 47.30 | 47.52 | 1,177,964 | -0.74(-1.54%) |
Dec 20, 2012 | 48.16 | 48.31 | 47.99 | 48.26 | 758,634 | +0.15(+0.31%) |
Dec 19, 2012 | 48.70 | 48.70 | 47.99 | 48.11 | 603,213 | -0.53(-1.09%) |
Dec 18, 2012 | 48.52 | 48.74 | 48.11 | 48.64 | 969,779 | +0.03(+0.05%) |
Dec 17, 2012 | 47.12 | 48.62 | 46.94 | 48.61 | 1,709,435 | +1.68(+3.58%) |
Dec 14, 2012 | 47.03 | 47.43 | 46.79 | 46.93 | 794,914 | -0.25(-0.53%) |
Dec 13, 2012 | 47.76 | 47.88 | 47.13 | 47.18 | 623,764 | -0.64(-1.33%) |
Dec 12, 2012 | 48.15 | 48.18 | 47.60 | 47.82 | 1,287,369 | -0.15(-0.31%) |
Dec 11, 2012 | 48.13 | 48.26 | 47.95 | 47.97 | 741,094 | -0.03(-0.06%) |
Dec 10, 2012 | 48.15 | 48.23 | 47.87 | 47.99 | 879,060 | -0.12(-0.24%) |
Dec 07, 2012 | 47.94 | 48.31 | 47.76 | 48.11 | 1,125,419 | +0.12(+0.24%) |
Dec 06, 2012 | 47.95 | 48.23 | 47.61 | 47.99 | 1,314,704 | +0.15(+0.31%) |
Dec 05, 2012 | 48.16 | 48.18 | 47.36 | 47.84 | 1,300,916 | -0.19(-0.41%) |
Dec 04, 2012 | 47.35 | 48.06 | 47.23 | 48.04 | 1,291,625 | +2.67(+5.87%) |
Nov 30, 2012 | 45.18 | 45.46 | 45.08 | 45.37 | 784,161 | +0.18(+0.39%) |
Nov 29, 2012 | 45.62 | 45.77 | 45.08 | 45.20 | 1,057,300 | -0.21(-0.47%) |
Nov 28, 2012 | 44.98 | 45.42 | 44.67 | 45.41 | 611,022 | +0.29(+0.65%) |
Nov 27, 2012 | 44.92 | 45.20 | 44.90 | 45.12 | 561,522 | -0.04(-0.08%) |
Nov 26, 2012 | 45.03 | 45.20 | 44.75 | 45.15 | 638,219 | -0.04(-0.08%) |
Nov 23, 2012 | 45.05 | 45.20 | 44.90 | 45.19 | 331,527 | +0.26(+0.57%) |
Nov 21, 2012 | 44.67 | 44.96 | 44.53 | 44.93 | 503,931 | +0.21(+0.48%) |
Nov 20, 2012 | 44.40 | 44.81 | 44.13 | 44.72 | 697,853 | +0.38(+0.86%) |
Nov 19, 2012 | 44.71 | 44.87 | 44.28 | 44.34 | 1,008,579 | -0.04(-0.10%) |
Nov 16, 2012 | 44.08 | 44.44 | 43.56 | 44.38 | 1,065,125 | +0.45(+1.02%) |
Nov 15, 2012 | 44.27 | 44.28 | 43.78 | 43.93 | 1,156,016 | -0.28(-0.64%) |
Nov 14, 2012 | 45.35 | 45.58 | 44.12 | 44.21 | 1,470,871 | -1.16(-2.57%) |
Nov 13, 2012 | 44.07 | 45.76 | 44.07 | 45.38 | 1,752,450 | +0.97(+2.19%) |
Nov 12, 2012 | 44.47 | 44.54 | 44.13 | 44.41 | 1,143,707 | -0.04(-0.08%) |
Nov 09, 2012 | 43.93 | 44.60 | 43.79 | 44.44 | 812,265 | +0.35(+0.80%) |
Nov 08, 2012 | 44.12 | 44.57 | 43.92 | 44.09 | 1,410,539 | +0.00(+0.00%) |
Nov 07, 2012 | 44.36 | 44.45 | 43.64 | 44.09 | 1,182,512 | -0.56(-1.26%) |
Nov 06, 2012 | 44.11 | 44.77 | 44.11 | 44.66 | 818,677 | +0.57(+1.30%) |
Nov 05, 2012 | 43.97 | 44.20 | 43.65 | 44.08 | 846,149 | -0.11(-0.24%) |
Nov 02, 2012 | 44.76 | 44.76 | 44.15 | 44.19 | 968,090 | -0.25(-0.56%) |