Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 51.61 | 52.57 | 51.38 | 51.64 | 2,934,340 | -0.26(-0.50%) |
Jan 30, 2013 | 52.44 | 52.78 | 51.77 | 51.91 | 2,078,040 | -0.70(-1.32%) |
Jan 29, 2013 | 51.89 | 52.65 | 51.75 | 52.60 | 1,386,327 | +0.61(+1.17%) |
Jan 28, 2013 | 52.17 | 52.21 | 51.51 | 51.99 | 1,630,587 | -0.20(-0.38%) |
Jan 25, 2013 | 51.88 | 52.21 | 51.42 | 52.19 | 1,350,185 | +0.48(+0.93%) |
Jan 24, 2013 | 51.66 | 52.28 | 51.46 | 51.71 | 1,267,865 | +0.21(+0.41%) |
Jan 23, 2013 | 51.75 | 51.96 | 51.15 | 51.50 | 1,946,604 | -0.37(-0.71%) |
Jan 22, 2013 | 51.79 | 52.14 | 51.62 | 51.87 | 1,232,311 | +0.17(+0.34%) |
Jan 18, 2013 | 52.34 | 52.34 | 51.41 | 51.70 | 1,654,713 | -0.22(-0.42%) |
Jan 17, 2013 | 51.17 | 52.27 | 51.14 | 51.91 | 2,068,452 | +1.10(+2.17%) |
Jan 16, 2013 | 50.73 | 50.88 | 50.50 | 50.81 | 981,652 | -0.13(-0.26%) |
Jan 15, 2013 | 50.85 | 51.11 | 50.66 | 50.94 | 1,695,341 | -0.23(-0.45%) |
Jan 14, 2013 | 51.10 | 51.35 | 50.84 | 51.17 | 1,209,174 | -0.01(-0.03%) |
Jan 11, 2013 | 51.72 | 51.88 | 51.08 | 51.19 | 1,406,972 | -0.47(-0.91%) |
Jan 10, 2013 | 51.62 | 51.68 | 50.77 | 51.66 | 2,131,535 | +0.43(+0.84%) |
Jan 09, 2013 | 50.72 | 51.27 | 50.46 | 51.23 | 1,669,111 | +0.78(+1.54%) |
Jan 08, 2013 | 50.82 | 51.10 | 50.37 | 50.45 | 2,191,594 | -0.46(-0.90%) |
Jan 07, 2013 | 50.72 | 51.11 | 50.62 | 50.91 | 1,625,410 | -0.01(-0.03%) |
Jan 04, 2013 | 49.96 | 51.01 | 49.94 | 50.93 | 3,690,069 | +0.93(+1.86%) |
Jan 03, 2013 | 50.74 | 50.79 | 49.87 | 50.00 | 1,802,188 | -0.65(-1.29%) |
Jan 02, 2013 | 50.80 | 50.80 | 50.40 | 50.65 | 3,042,122 | +1.34(+2.72%) |
Dec 31, 2012 | 47.95 | 49.52 | 47.94 | 49.31 | 1,816,161 | +1.36(+2.85%) |
Dec 28, 2012 | 48.02 | 48.48 | 47.77 | 47.94 | 1,023,281 | -0.49(-1.00%) |
Dec 27, 2012 | 48.55 | 48.85 | 47.66 | 48.43 | 1,477,553 | +0.01(+0.03%) |
Dec 26, 2012 | 48.63 | 48.84 | 48.31 | 48.41 | 1,309,683 | -0.01(-0.03%) |
Dec 24, 2012 | 47.67 | 48.67 | 47.54 | 48.43 | 663,445 | +0.52(+1.09%) |
Dec 21, 2012 | 47.33 | 48.16 | 47.33 | 47.91 | 9,019,070 | -0.47(-0.98%) |
Dec 20, 2012 | 47.68 | 48.76 | 47.27 | 48.38 | 3,292,191 | +0.67(+1.40%) |
Dec 19, 2012 | 48.38 | 48.38 | 47.65 | 47.71 | 1,923,332 | -0.48(-0.99%) |
Dec 18, 2012 | 47.83 | 48.25 | 47.58 | 48.19 | 2,378,871 | +0.46(+0.96%) |
Dec 17, 2012 | 47.30 | 47.74 | 46.96 | 47.73 | 3,442,371 | +0.78(+1.67%) |
Dec 14, 2012 | 46.22 | 47.23 | 46.22 | 46.95 | 2,765,199 | +0.67(+1.44%) |
Dec 13, 2012 | 46.39 | 46.92 | 45.63 | 46.28 | 4,391,229 | +0.30(+0.65%) |
Dec 12, 2012 | 45.19 | 46.30 | 44.57 | 45.98 | 5,047,580 | +1.08(+2.40%) |
Dec 11, 2012 | 45.87 | 46.32 | 44.60 | 44.91 | 3,050,492 | -0.40(-0.88%) |
Dec 10, 2012 | 44.57 | 45.55 | 44.42 | 45.30 | 3,264,573 | +0.62(+1.39%) |
Dec 07, 2012 | 44.10 | 44.76 | 44.04 | 44.68 | 2,084,989 | +0.72(+1.64%) |
Dec 06, 2012 | 43.35 | 43.98 | 43.07 | 43.96 | 1,775,197 | +0.42(+0.96%) |
Dec 05, 2012 | 43.05 | 43.69 | 42.85 | 43.54 | 1,904,487 | +0.44(+1.02%) |
Dec 04, 2012 | 43.34 | 43.87 | 42.96 | 43.10 | 1,316,470 | -0.86(-1.96%) |
Nov 30, 2012 | 43.73 | 44.04 | 43.58 | 43.96 | 2,072,986 | +0.17(+0.38%) |
Nov 29, 2012 | 43.66 | 43.98 | 43.32 | 43.79 | 2,473,421 | +0.49(+1.13%) |
Nov 28, 2012 | 42.41 | 43.37 | 41.92 | 43.30 | 3,066,502 | +0.66(+1.54%) |
Nov 27, 2012 | 43.15 | 43.48 | 42.62 | 42.65 | 2,276,815 | -0.16(-0.37%) |
Nov 26, 2012 | 42.92 | 43.06 | 42.35 | 42.80 | 2,098,133 | -0.58(-1.33%) |
Nov 23, 2012 | 43.06 | 43.41 | 42.62 | 43.38 | 662,839 | +0.67(+1.57%) |
Nov 21, 2012 | 42.41 | 42.72 | 42.17 | 42.71 | 2,131,880 | +0.34(+0.80%) |
Nov 20, 2012 | 42.02 | 42.80 | 41.83 | 42.37 | 2,184,537 | +0.20(+0.48%) |
Nov 19, 2012 | 40.97 | 42.23 | 40.90 | 42.17 | 3,015,506 | +1.94(+4.81%) |
Nov 16, 2012 | 40.17 | 40.49 | 39.50 | 40.23 | 1,671,999 | +0.46(+1.16%) |
Nov 15, 2012 | 40.15 | 40.47 | 39.48 | 39.77 | 1,989,645 | -0.33(-0.81%) |
Nov 14, 2012 | 41.42 | 41.46 | 39.97 | 40.10 | 2,478,482 | -1.21(-2.94%) |
Nov 13, 2012 | 41.06 | 41.87 | 41.06 | 41.31 | 2,031,030 | -0.03(-0.07%) |
Nov 12, 2012 | 41.74 | 41.84 | 41.01 | 41.34 | 1,262,593 | -0.22(-0.54%) |
Nov 09, 2012 | 41.82 | 42.52 | 41.52 | 41.56 | 1,593,209 | -0.38(-0.90%) |
Nov 08, 2012 | 43.23 | 43.40 | 41.93 | 41.94 | 1,560,168 | -1.44(-3.31%) |
Nov 07, 2012 | 42.96 | 43.63 | 42.59 | 43.38 | 2,382,809 | -0.32(-0.73%) |
Nov 06, 2012 | 43.40 | 43.87 | 43.08 | 43.69 | 1,770,899 | +0.30(+0.70%) |
Nov 05, 2012 | 42.49 | 43.43 | 42.45 | 43.39 | 1,533,627 | +0.55(+1.28%) |
Nov 02, 2012 | 44.07 | 44.07 | 42.70 | 42.84 | 2,000,691 | -0.97(-2.21%) |