Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 51.41 | 51.87 | 51.27 | 51.48 | 4,842,654 | +0.11(+0.22%) |
Jan 30, 2013 | 52.47 | 52.47 | 51.11 | 51.37 | 8,963,367 | -1.41(-2.66%) |
Jan 29, 2013 | 52.00 | 52.86 | 51.97 | 52.78 | 6,482,754 | +0.74(+1.42%) |
Jan 28, 2013 | 52.95 | 52.95 | 51.82 | 52.04 | 5,392,406 | -0.74(-1.41%) |
Jan 25, 2013 | 52.69 | 53.03 | 52.19 | 52.78 | 6,388,831 | +0.36(+0.70%) |
Jan 24, 2013 | 52.65 | 53.07 | 51.75 | 52.42 | 10,520,848 | -0.59(-1.12%) |
Jan 23, 2013 | 52.29 | 53.34 | 52.29 | 53.01 | 9,314,160 | +0.64(+1.22%) |
Jan 22, 2013 | 51.88 | 52.41 | 51.84 | 52.37 | 6,171,153 | +0.48(+0.93%) |
Jan 18, 2013 | 51.73 | 51.90 | 51.23 | 51.89 | 5,162,109 | +0.32(+0.62%) |
Jan 17, 2013 | 51.77 | 51.80 | 51.37 | 51.57 | 4,003,316 | +0.12(+0.24%) |
Jan 16, 2013 | 51.29 | 51.62 | 51.17 | 51.44 | 2,592,323 | -0.03(-0.06%) |
Jan 15, 2013 | 51.30 | 51.56 | 51.07 | 51.48 | 2,118,254 | +0.04(+0.08%) |
Jan 14, 2013 | 51.31 | 51.70 | 51.30 | 51.44 | 2,125,457 | +0.14(+0.28%) |
Jan 11, 2013 | 51.48 | 51.73 | 51.18 | 51.29 | 3,904,322 | -0.05(-0.09%) |
Jan 10, 2013 | 51.34 | 51.60 | 50.88 | 51.34 | 4,152,845 | +0.08(+0.15%) |
Jan 09, 2013 | 51.14 | 51.61 | 51.02 | 51.26 | 2,793,646 | +0.28(+0.55%) |
Jan 08, 2013 | 50.95 | 51.07 | 50.52 | 50.98 | 3,013,463 | -0.04(-0.07%) |
Jan 07, 2013 | 51.07 | 51.10 | 50.58 | 51.02 | 3,149,679 | -0.24(-0.47%) |
Jan 04, 2013 | 50.46 | 51.30 | 50.25 | 51.26 | 3,824,414 | +0.88(+1.75%) |
Jan 03, 2013 | 50.23 | 51.05 | 50.16 | 50.38 | 4,656,278 | +0.07(+0.14%) |
Jan 02, 2013 | 50.52 | 50.61 | 49.86 | 50.31 | 5,838,749 | +1.07(+2.18%) |
Dec 31, 2012 | 48.27 | 49.26 | 48.17 | 49.24 | 3,842,776 | +0.85(+1.76%) |
Dec 28, 2012 | 48.57 | 49.05 | 48.36 | 48.38 | 2,457,693 | -0.42(-0.87%) |
Dec 27, 2012 | 48.79 | 48.96 | 48.29 | 48.80 | 3,287,805 | -0.04(-0.07%) |
Dec 26, 2012 | 49.19 | 49.22 | 48.71 | 48.84 | 2,322,677 | -0.31(-0.63%) |
Dec 24, 2012 | 49.11 | 49.18 | 48.89 | 49.15 | 1,458,793 | -0.07(-0.14%) |
Dec 21, 2012 | 48.90 | 49.41 | 48.68 | 49.22 | 6,866,954 | -0.17(-0.35%) |
Dec 20, 2012 | 49.25 | 49.40 | 48.98 | 49.39 | 3,800,496 | +0.14(+0.28%) |
Dec 19, 2012 | 49.95 | 49.95 | 49.25 | 49.26 | 3,438,828 | -0.54(-1.09%) |
Dec 18, 2012 | 49.15 | 49.90 | 48.98 | 49.80 | 7,022,632 | +0.58(+1.17%) |
Dec 17, 2012 | 48.91 | 49.30 | 48.62 | 49.22 | 6,152,222 | +0.55(+1.14%) |
Dec 14, 2012 | 48.41 | 49.14 | 48.41 | 48.67 | 4,710,477 | -0.16(-0.33%) |
Dec 13, 2012 | 48.88 | 49.23 | 48.62 | 48.83 | 4,202,750 | -0.00(-0.01%) |
Dec 12, 2012 | 48.70 | 49.42 | 48.47 | 48.84 | 4,767,491 | +0.43(+0.90%) |
Dec 11, 2012 | 49.11 | 49.18 | 48.37 | 48.40 | 4,794,892 | -0.64(-1.31%) |
Dec 10, 2012 | 48.57 | 49.11 | 48.50 | 49.04 | 3,869,503 | +0.50(+1.03%) |
Dec 07, 2012 | 48.44 | 48.56 | 48.11 | 48.54 | 3,062,946 | +0.32(+0.67%) |
Dec 06, 2012 | 48.08 | 48.62 | 47.83 | 48.22 | 2,401,783 | +0.11(+0.22%) |
Dec 05, 2012 | 48.00 | 48.40 | 47.51 | 48.12 | 5,335,880 | +0.19(+0.40%) |
Dec 04, 2012 | 47.63 | 48.08 | 47.51 | 47.92 | 3,399,660 | -0.16(-0.33%) |
Nov 30, 2012 | 48.15 | 48.23 | 47.75 | 48.08 | 5,391,648 | -0.15(-0.31%) |
Nov 29, 2012 | 48.32 | 48.43 | 47.81 | 48.23 | 4,808,379 | +0.14(+0.30%) |
Nov 28, 2012 | 47.32 | 48.10 | 46.98 | 48.09 | 3,767,618 | +0.48(+1.01%) |
Nov 27, 2012 | 47.22 | 48.03 | 47.04 | 47.61 | 3,588,410 | +0.15(+0.31%) |
Nov 26, 2012 | 47.31 | 47.59 | 47.15 | 47.46 | 3,429,416 | -0.04(-0.09%) |
Nov 23, 2012 | 46.73 | 47.51 | 46.73 | 47.50 | 2,042,236 | +0.76(+1.62%) |
Nov 21, 2012 | 46.91 | 47.01 | 46.55 | 46.75 | 3,122,674 | +0.00(+0.01%) |
Nov 20, 2012 | 46.57 | 46.89 | 46.15 | 46.74 | 3,928,522 | +0.12(+0.27%) |
Nov 19, 2012 | 46.19 | 46.62 | 46.03 | 46.62 | 5,400,130 | +0.84(+1.83%) |
Nov 16, 2012 | 45.97 | 46.19 | 45.20 | 45.78 | 6,387,102 | -0.17(-0.37%) |
Nov 15, 2012 | 45.89 | 46.15 | 45.38 | 45.95 | 5,161,611 | +0.21(+0.45%) |
Nov 14, 2012 | 47.31 | 47.49 | 45.63 | 45.74 | 7,461,688 | -1.50(-3.18%) |
Nov 13, 2012 | 47.00 | 47.73 | 46.96 | 47.24 | 2,959,595 | -0.18(-0.37%) |
Nov 12, 2012 | 46.94 | 47.58 | 46.88 | 47.42 | 3,460,789 | +0.59(+1.26%) |
Nov 09, 2012 | 47.03 | 47.42 | 46.73 | 46.83 | 3,579,928 | -0.30(-0.64%) |
Nov 08, 2012 | 47.46 | 47.70 | 47.04 | 47.13 | 5,103,350 | -0.43(-0.91%) |
Nov 07, 2012 | 48.04 | 48.45 | 47.24 | 47.56 | 4,945,566 | -1.02(-2.10%) |
Nov 06, 2012 | 48.39 | 48.87 | 48.12 | 48.58 | 4,119,799 | +0.40(+0.82%) |
Nov 05, 2012 | 47.98 | 48.52 | 47.90 | 48.19 | 2,961,519 | -0.09(-0.19%) |
Nov 02, 2012 | 49.14 | 49.42 | 48.28 | 48.28 | 4,410,211 | -0.78(-1.58%) |