Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 51.48 | 51.58 | 51.31 | 51.34 | 10,880,917 | -0.16(-0.31%) |
Jan 30, 2013 | 51.77 | 51.80 | 51.46 | 51.50 | 12,033,940 | -0.37(-0.72%) |
Jan 29, 2013 | 51.91 | 51.93 | 51.82 | 51.87 | 2,762,775 | -0.09(-0.17%) |
Jan 28, 2013 | 51.94 | 51.98 | 51.90 | 51.96 | 4,252,965 | -0.03(-0.05%) |
Jan 25, 2013 | 52.05 | 52.05 | 51.95 | 51.99 | 4,607,008 | -0.02(-0.03%) |
Jan 24, 2013 | 51.94 | 52.03 | 51.90 | 52.00 | 5,793,513 | +0.12(+0.22%) |
Jan 23, 2013 | 51.91 | 51.95 | 51.88 | 51.89 | 4,064,858 | -0.06(-0.12%) |
Jan 22, 2013 | 51.91 | 52.00 | 51.82 | 51.95 | 4,187,564 | +0.03(+0.06%) |
Jan 18, 2013 | 51.82 | 51.91 | 51.78 | 51.91 | 5,175,701 | +0.07(+0.14%) |
Jan 17, 2013 | 51.75 | 51.85 | 51.69 | 51.84 | 11,054,625 | +0.19(+0.36%) |
Jan 16, 2013 | 51.67 | 51.74 | 51.61 | 51.66 | 5,971,105 | -0.09(-0.17%) |
Jan 15, 2013 | 51.64 | 51.75 | 51.61 | 51.74 | 3,897,104 | +0.01(+0.02%) |
Jan 14, 2013 | 51.77 | 51.78 | 51.64 | 51.73 | 3,981,796 | -0.07(-0.14%) |
Jan 11, 2013 | 51.68 | 51.80 | 51.63 | 51.80 | 3,617,340 | +0.09(+0.18%) |
Jan 10, 2013 | 51.70 | 51.73 | 51.63 | 51.71 | 3,072,982 | +0.09(+0.17%) |
Jan 09, 2013 | 51.65 | 51.65 | 51.53 | 51.62 | 3,984,562 | +0.10(+0.19%) |
Jan 08, 2013 | 51.57 | 51.59 | 51.48 | 51.53 | 3,975,703 | -0.04(-0.07%) |
Jan 07, 2013 | 51.53 | 51.57 | 51.43 | 51.56 | 7,548,673 | +0.04(+0.09%) |
Jan 04, 2013 | 51.51 | 51.56 | 51.43 | 51.52 | 5,415,167 | +0.03(+0.06%) |
Jan 03, 2013 | 51.56 | 51.68 | 51.45 | 51.49 | 7,208,111 | -0.16(-0.31%) |
Jan 02, 2013 | 51.54 | 51.65 | 51.16 | 51.65 | 7,252,896 | +0.48(+0.94%) |
Dec 31, 2012 | 50.96 | 51.19 | 50.93 | 51.16 | 5,314,844 | +0.22(+0.43%) |
Dec 28, 2012 | 50.98 | 51.10 | 50.90 | 50.94 | 4,426,353 | -0.14(-0.27%) |
Dec 27, 2012 | 51.00 | 51.08 | 50.91 | 51.08 | 4,255,856 | +0.10(+0.20%) |
Dec 26, 2012 | 50.97 | 51.05 | 50.86 | 50.98 | 4,118,492 | +0.12(+0.24%) |
Dec 24, 2012 | 50.93 | 51.00 | 50.80 | 50.85 | 2,240,618 | -0.19(-0.36%) |
Dec 21, 2012 | 50.94 | 51.07 | 50.94 | 51.04 | 5,848,132 | -0.15(-0.29%) |
Dec 20, 2012 | 51.02 | 51.19 | 51.02 | 51.19 | 5,854,140 | +0.18(+0.35%) |
Dec 19, 2012 | 51.10 | 51.10 | 51.01 | 51.01 | 4,707,946 | -0.05(-0.11%) |
Dec 18, 2012 | 51.12 | 51.14 | 51.01 | 51.06 | 6,255,139 | +0.03(+0.05%) |
Dec 17, 2012 | 50.87 | 51.08 | 50.87 | 51.03 | 4,027,612 | +0.20(+0.39%) |
Dec 14, 2012 | 50.89 | 50.97 | 50.84 | 50.84 | 5,028,993 | -0.04(-0.08%) |
Dec 13, 2012 | 51.02 | 51.13 | 50.86 | 50.88 | 8,984,659 | -0.18(-0.35%) |
Dec 12, 2012 | 51.00 | 51.13 | 50.94 | 51.06 | 6,063,861 | +0.15(+0.30%) |
Dec 11, 2012 | 50.98 | 51.08 | 50.89 | 50.90 | 5,881,863 | +0.05(+0.10%) |
Dec 10, 2012 | 50.80 | 50.91 | 50.79 | 50.85 | 3,927,031 | +0.04(+0.09%) |
Dec 07, 2012 | 50.94 | 50.97 | 50.78 | 50.81 | 4,208,946 | -0.08(-0.15%) |
Dec 06, 2012 | 50.78 | 50.91 | 50.78 | 50.89 | 4,148,540 | +0.09(+0.18%) |
Dec 05, 2012 | 50.84 | 50.86 | 50.61 | 50.79 | 8,403,117 | +0.08(+0.16%) |
Dec 04, 2012 | 50.69 | 50.79 | 50.61 | 50.71 | 5,725,525 | +0.26(+0.51%) |
Nov 30, 2012 | 50.38 | 50.51 | 50.36 | 50.46 | 6,041,684 | +0.08(+0.15%) |
Nov 29, 2012 | 50.28 | 50.40 | 50.21 | 50.38 | 7,137,658 | +0.22(+0.44%) |
Nov 28, 2012 | 50.11 | 50.29 | 50.02 | 50.16 | 12,038,555 | +0.01(+0.02%) |
Nov 27, 2012 | 50.03 | 50.20 | 50.03 | 50.15 | 7,734,586 | +0.05(+0.10%) |
Nov 26, 2012 | 50.06 | 50.10 | 49.89 | 50.10 | 3,984,541 | +0.01(+0.02%) |
Nov 23, 2012 | 50.02 | 50.13 | 49.95 | 50.09 | 1,919,835 | +0.17(+0.34%) |
Nov 21, 2012 | 49.89 | 50.01 | 49.87 | 49.92 | 5,504,140 | -0.02(-0.03%) |
Nov 20, 2012 | 49.93 | 49.98 | 49.80 | 49.94 | 7,395,730 | +0.01(+0.01%) |
Nov 19, 2012 | 49.47 | 49.95 | 49.46 | 49.93 | 17,516,722 | +0.62(+1.26%) |
Nov 16, 2012 | 49.21 | 49.34 | 49.09 | 49.31 | 8,723,187 | +0.14(+0.29%) |
Nov 15, 2012 | 49.10 | 49.30 | 48.85 | 49.17 | 12,890,000 | -0.02(-0.04%) |
Nov 14, 2012 | 49.59 | 49.62 | 49.15 | 49.19 | 9,253,086 | -0.27(-0.55%) |
Nov 13, 2012 | 49.50 | 49.55 | 49.38 | 49.46 | 8,017,162 | -0.11(-0.23%) |
Nov 12, 2012 | 49.61 | 49.65 | 49.52 | 49.57 | 3,810,046 | +0.02(+0.03%) |
Nov 09, 2012 | 49.50 | 49.71 | 49.48 | 49.56 | 7,291,695 | -0.09(-0.17%) |
Nov 08, 2012 | 49.87 | 49.97 | 49.62 | 49.64 | 10,750,370 | -0.16(-0.33%) |
Nov 07, 2012 | 50.02 | 50.03 | 49.78 | 49.81 | 6,819,942 | -0.30(-0.60%) |
Nov 06, 2012 | 50.11 | 50.17 | 50.03 | 50.10 | 2,598,355 | +0.08(+0.15%) |
Nov 05, 2012 | 50.10 | 50.21 | 49.95 | 50.03 | 6,199,491 | -0.08(-0.16%) |
Nov 02, 2012 | 50.24 | 50.29 | 50.10 | 50.11 | 5,218,008 | -0.07(-0.14%) |