Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 46.81 | 46.98 | 46.28 | 46.28 | 8,299,841 | -0.73(-1.55%) |
Jan 30, 2013 | 47.15 | 47.31 | 46.88 | 47.01 | 7,479,080 | -0.17(-0.36%) |
Jan 29, 2013 | 46.73 | 47.52 | 46.68 | 47.18 | 8,729,459 | +0.39(+0.84%) |
Jan 28, 2013 | 47.30 | 47.39 | 46.78 | 46.78 | 6,844,087 | -0.19(-0.41%) |
Jan 25, 2013 | 47.25 | 47.26 | 46.71 | 46.98 | 6,713,225 | -0.15(-0.32%) |
Jan 24, 2013 | 46.97 | 47.31 | 46.86 | 47.13 | 5,036,060 | +0.26(+0.55%) |
Jan 23, 2013 | 47.04 | 47.15 | 46.48 | 46.87 | 7,951,593 | -0.09(-0.20%) |
Jan 22, 2013 | 45.81 | 47.02 | 45.74 | 46.96 | 11,112,434 | +1.22(+2.68%) |
Jan 18, 2013 | 45.60 | 45.80 | 45.45 | 45.74 | 8,379,527 | +0.13(+0.29%) |
Jan 17, 2013 | 45.07 | 45.71 | 44.57 | 45.60 | 17,225,080 | +0.62(+1.38%) |
Jan 16, 2013 | 44.97 | 45.10 | 44.71 | 44.98 | 7,723,509 | +0.03(+0.07%) |
Jan 15, 2013 | 44.61 | 45.14 | 44.60 | 44.95 | 6,922,378 | +0.22(+0.49%) |
Jan 14, 2013 | 44.32 | 45.62 | 44.09 | 44.73 | 8,480,671 | +0.45(+1.02%) |
Jan 11, 2013 | 44.76 | 44.76 | 43.87 | 44.28 | 12,146,907 | -0.24(-0.55%) |
Jan 10, 2013 | 44.03 | 44.59 | 43.87 | 44.52 | 7,761,973 | +0.62(+1.41%) |
Jan 09, 2013 | 43.25 | 44.01 | 43.17 | 43.90 | 6,148,663 | +0.81(+1.89%) |
Jan 08, 2013 | 43.59 | 43.80 | 43.05 | 43.09 | 9,779,995 | -0.58(-1.32%) |
Jan 07, 2013 | 43.49 | 43.87 | 43.21 | 43.67 | 9,310,253 | +0.00(+0.00%) |
Jan 04, 2013 | 43.76 | 44.20 | 43.64 | 43.67 | 12,482,032 | +0.08(+0.19%) |
Jan 03, 2013 | 44.80 | 44.86 | 43.46 | 43.58 | 17,193,764 | -2.14(-4.68%) |
Jan 02, 2013 | 45.90 | 46.11 | 45.28 | 45.72 | 6,391,749 | +0.25(+0.55%) |
Dec 31, 2012 | 44.96 | 45.48 | 44.84 | 45.47 | 5,814,347 | +0.32(+0.71%) |
Dec 28, 2012 | 45.34 | 45.80 | 45.10 | 45.15 | 3,742,606 | -0.49(-1.07%) |
Dec 27, 2012 | 45.37 | 45.76 | 45.23 | 45.64 | 3,856,568 | +0.18(+0.41%) |
Dec 26, 2012 | 45.94 | 45.98 | 45.37 | 45.45 | 3,855,993 | -0.53(-1.15%) |
Dec 24, 2012 | 45.94 | 46.15 | 45.71 | 45.98 | 2,044,490 | -0.15(-0.33%) |
Dec 21, 2012 | 46.42 | 46.54 | 45.63 | 46.13 | 11,262,607 | -0.36(-0.78%) |
Dec 20, 2012 | 45.67 | 46.53 | 45.64 | 46.49 | 5,951,386 | +0.81(+1.78%) |
Dec 19, 2012 | 46.21 | 46.21 | 45.63 | 45.68 | 6,605,901 | -0.39(-0.84%) |
Dec 18, 2012 | 45.79 | 46.39 | 45.66 | 46.06 | 5,469,744 | +0.49(+1.09%) |
Dec 17, 2012 | 45.33 | 45.73 | 45.25 | 45.57 | 7,560,232 | +0.26(+0.57%) |
Dec 14, 2012 | 45.41 | 45.71 | 45.20 | 45.31 | 4,137,869 | -0.28(-0.61%) |
Dec 13, 2012 | 46.29 | 46.43 | 45.53 | 45.59 | 5,859,344 | -0.73(-1.57%) |
Dec 12, 2012 | 46.11 | 46.79 | 46.02 | 46.31 | 8,414,787 | +0.41(+0.89%) |
Dec 11, 2012 | 45.48 | 46.09 | 45.33 | 45.90 | 5,929,801 | +0.48(+1.05%) |
Dec 10, 2012 | 45.16 | 45.54 | 45.05 | 45.43 | 4,907,081 | +0.27(+0.59%) |
Dec 07, 2012 | 45.10 | 45.18 | 44.76 | 45.16 | 5,017,579 | +0.36(+0.81%) |
Dec 06, 2012 | 45.00 | 45.00 | 44.49 | 44.80 | 4,517,425 | -0.16(-0.35%) |
Dec 05, 2012 | 44.86 | 45.28 | 44.76 | 44.95 | 5,383,555 | +0.25(+0.56%) |
Dec 04, 2012 | 45.05 | 45.29 | 44.69 | 44.70 | 7,124,785 | -0.71(-1.56%) |
Nov 30, 2012 | 45.24 | 45.82 | 45.15 | 45.41 | 9,364,511 | +0.02(+0.06%) |
Nov 29, 2012 | 44.47 | 45.58 | 44.25 | 45.39 | 13,068,393 | +1.34(+3.05%) |
Nov 28, 2012 | 43.64 | 44.45 | 43.62 | 44.04 | 6,879,637 | +0.13(+0.30%) |
Nov 27, 2012 | 44.36 | 44.95 | 43.88 | 43.91 | 9,412,838 | -0.78(-1.76%) |
Nov 26, 2012 | 44.24 | 44.76 | 44.05 | 44.70 | 6,818,113 | -0.33(-0.72%) |
Nov 23, 2012 | 44.81 | 45.03 | 44.67 | 45.02 | 2,047,054 | +0.33(+0.73%) |
Nov 21, 2012 | 44.42 | 44.84 | 44.10 | 44.70 | 6,104,482 | +0.33(+0.73%) |
Nov 20, 2012 | 44.19 | 44.40 | 43.97 | 44.37 | 5,674,268 | +0.19(+0.43%) |
Nov 19, 2012 | 43.61 | 44.18 | 43.29 | 44.18 | 7,028,971 | +0.84(+1.95%) |
Nov 16, 2012 | 42.79 | 43.58 | 42.70 | 43.33 | 7,650,669 | +0.54(+1.27%) |
Nov 15, 2012 | 42.81 | 43.18 | 42.66 | 42.79 | 7,987,396 | +0.00(+0.00%) |
Nov 14, 2012 | 43.74 | 43.78 | 42.66 | 42.79 | 6,929,694 | -0.78(-1.80%) |
Nov 13, 2012 | 43.45 | 44.24 | 43.42 | 43.58 | 6,742,285 | -0.01(-0.02%) |
Nov 12, 2012 | 44.29 | 44.68 | 43.46 | 43.58 | 7,118,806 | -0.58(-1.32%) |
Nov 09, 2012 | 44.55 | 45.09 | 43.95 | 44.17 | 10,282,891 | -0.45(-1.01%) |
Nov 08, 2012 | 45.38 | 45.91 | 44.60 | 44.62 | 10,594,779 | -0.68(-1.51%) |
Nov 07, 2012 | 46.24 | 46.26 | 44.58 | 45.30 | 16,542,962 | -1.78(-3.78%) |
Nov 06, 2012 | 46.01 | 47.17 | 45.63 | 47.08 | 5,845,512 | +0.93(+2.01%) |
Nov 05, 2012 | 46.97 | 47.09 | 45.78 | 46.16 | 7,353,339 | -0.64(-1.37%) |
Nov 02, 2012 | 47.61 | 47.79 | 46.75 | 46.80 | 5,926,850 | -0.75(-1.58%) |