Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 50.75 | 51.06 | 50.07 | 50.63 | 1,951,557 | -0.24(-0.47%) |
Jan 30, 2013 | 50.61 | 51.06 | 50.24 | 50.87 | 1,193,705 | +0.67(+1.33%) |
Jan 29, 2013 | 50.95 | 51.80 | 50.20 | 50.20 | 1,967,027 | -1.42(-2.75%) |
Jan 28, 2013 | 51.94 | 52.76 | 51.41 | 51.62 | 1,752,473 | -0.44(-0.85%) |
Jan 25, 2013 | 50.95 | 52.25 | 50.91 | 52.06 | 1,021,224 | +1.11(+2.18%) |
Jan 24, 2013 | 50.60 | 51.42 | 50.20 | 50.95 | 1,192,321 | +0.35(+0.69%) |
Jan 23, 2013 | 51.00 | 51.99 | 50.25 | 50.60 | 1,010,151 | -0.15(-0.30%) |
Jan 22, 2013 | 50.95 | 51.14 | 50.41 | 50.75 | 888,968 | -0.28(-0.55%) |
Jan 18, 2013 | 52.47 | 52.50 | 50.75 | 51.03 | 1,047,494 | -0.56(-1.09%) |
Jan 17, 2013 | 51.00 | 51.98 | 50.46 | 51.59 | 1,548,558 | +1.00(+1.98%) |
Jan 16, 2013 | 51.43 | 51.60 | 50.46 | 50.59 | 1,174,325 | -1.03(-2.00%) |
Jan 15, 2013 | 52.23 | 52.51 | 51.52 | 51.62 | 856,832 | -1.00(-1.90%) |
Jan 14, 2013 | 53.01 | 53.24 | 52.37 | 52.62 | 702,925 | -0.06(-0.11%) |
Jan 11, 2013 | 52.88 | 53.28 | 52.28 | 52.68 | 1,296,659 | -0.96(-1.79%) |
Jan 10, 2013 | 52.99 | 54.10 | 52.69 | 53.64 | 1,582,332 | +1.11(+2.11%) |
Jan 09, 2013 | 52.11 | 52.59 | 51.61 | 52.53 | 1,339,158 | +0.14(+0.27%) |
Jan 08, 2013 | 50.77 | 52.87 | 50.27 | 52.39 | 3,338,983 | +1.49(+2.94%) |
Jan 07, 2013 | 49.89 | 51.76 | 49.16 | 50.90 | 7,788,089 | -3.86(-7.06%) |
Jan 04, 2013 | 55.99 | 56.00 | 54.66 | 54.76 | 2,547,462 | -0.79(-1.42%) |
Jan 03, 2013 | 55.68 | 56.58 | 55.35 | 55.55 | 1,345,169 | +0.13(+0.23%) |
Jan 02, 2013 | 55.92 | 56.04 | 54.76 | 55.42 | 1,043,696 | -0.20(-0.36%) |
Dec 31, 2012 | 54.71 | 56.06 | 54.51 | 55.62 | 1,341,752 | +0.87(+1.59%) |
Dec 28, 2012 | 54.80 | 55.48 | 54.57 | 54.75 | 661,882 | -0.66(-1.19%) |
Dec 27, 2012 | 55.89 | 56.07 | 55.00 | 55.41 | 758,026 | -0.31(-0.56%) |
Dec 26, 2012 | 56.25 | 56.25 | 55.55 | 55.72 | 907,851 | -0.38(-0.68%) |
Dec 24, 2012 | 56.16 | 56.18 | 55.50 | 56.10 | 599,077 | -0.29(-0.51%) |
Dec 21, 2012 | 55.28 | 56.88 | 55.15 | 56.39 | 2,648,288 | +0.17(+0.30%) |
Dec 20, 2012 | 56.27 | 57.00 | 54.31 | 56.22 | 9,069,427 | +4.05(+7.77%) |
Dec 19, 2012 | 51.77 | 52.54 | 51.29 | 52.17 | 1,164,079 | +0.32(+0.61%) |
Dec 18, 2012 | 52.03 | 52.42 | 51.46 | 51.85 | 902,276 | -0.01(-0.02%) |
Dec 17, 2012 | 51.50 | 51.98 | 50.81 | 51.86 | 1,391,926 | +0.64(+1.25%) |
Dec 14, 2012 | 52.98 | 53.11 | 51.08 | 51.22 | 1,734,615 | -1.99(-3.74%) |
Dec 13, 2012 | 53.18 | 53.76 | 52.63 | 53.21 | 994,139 | -0.01(-0.02%) |
Dec 12, 2012 | 52.59 | 53.43 | 52.30 | 53.22 | 1,088,957 | +0.86(+1.64%) |
Dec 11, 2012 | 52.05 | 53.40 | 51.99 | 52.36 | 1,103,659 | +0.21(+0.40%) |
Dec 10, 2012 | 51.89 | 52.53 | 51.75 | 52.15 | 964,882 | +0.57(+1.11%) |
Dec 07, 2012 | 51.77 | 52.11 | 51.50 | 51.58 | 1,290,877 | -0.31(-0.60%) |
Dec 06, 2012 | 51.64 | 52.60 | 51.08 | 51.89 | 703,879 | +0.20(+0.39%) |
Dec 05, 2012 | 51.76 | 52.25 | 51.46 | 51.69 | 759,771 | -0.07(-0.14%) |
Dec 04, 2012 | 52.27 | 52.45 | 51.42 | 51.76 | 1,638,939 | -1.95(-3.63%) |
Nov 30, 2012 | 52.23 | 53.75 | 51.95 | 53.71 | 2,749,187 | +1.47(+2.81%) |
Nov 29, 2012 | 51.25 | 53.91 | 51.17 | 52.24 | 2,507,860 | +1.06(+2.07%) |
Nov 28, 2012 | 50.84 | 51.35 | 50.25 | 51.18 | 1,026,529 | -0.01(-0.02%) |
Nov 27, 2012 | 51.53 | 52.23 | 51.15 | 51.19 | 1,227,052 | +0.02(+0.04%) |
Nov 26, 2012 | 52.10 | 52.30 | 49.24 | 51.17 | 1,897,416 | -1.76(-3.33%) |
Nov 23, 2012 | 53.21 | 53.55 | 52.67 | 52.93 | 1,859,284 | +1.24(+2.40%) |
Nov 21, 2012 | 50.55 | 52.00 | 50.40 | 51.69 | 1,124,812 | +1.17(+2.32%) |
Nov 20, 2012 | 49.74 | 50.76 | 49.57 | 50.52 | 1,003,245 | +0.45(+0.90%) |
Nov 19, 2012 | 49.30 | 50.45 | 48.87 | 50.07 | 1,280,478 | +0.64(+1.29%) |
Nov 16, 2012 | 48.62 | 49.49 | 48.29 | 49.43 | 1,213,753 | +1.17(+2.42%) |
Nov 15, 2012 | 48.46 | 48.75 | 47.92 | 48.26 | 1,029,965 | -0.18(-0.37%) |
Nov 14, 2012 | 48.56 | 48.85 | 48.10 | 48.44 | 984,018 | -0.26(-0.53%) |
Nov 13, 2012 | 48.05 | 49.54 | 47.68 | 48.70 | 1,093,576 | +0.48(+1.00%) |
Nov 12, 2012 | 48.81 | 49.20 | 47.95 | 48.22 | 893,500 | -0.61(-1.25%) |
Nov 09, 2012 | 48.10 | 49.74 | 47.76 | 48.83 | 1,973,800 | +0.62(+1.29%) |
Nov 08, 2012 | 48.03 | 49.02 | 47.80 | 48.21 | 1,283,207 | +0.00(+0.00%) |
Nov 07, 2012 | 47.55 | 52.22 | 47.02 | 48.21 | 3,611,059 | +0.53(+1.11%) |
Nov 06, 2012 | 48.13 | 48.24 | 47.59 | 47.68 | 1,120,836 | -0.60(-1.24%) |
Nov 05, 2012 | 47.59 | 48.41 | 47.59 | 48.28 | 1,239,496 | +0.35(+0.73%) |
Nov 02, 2012 | 48.89 | 48.99 | 47.52 | 47.93 | 1,339,535 | -1.11(-2.26%) |