Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 46.52 | 46.53 | 46.19 | 46.26 | 11,908,241 | -0.27(-0.58%) |
Jan 30, 2013 | 46.85 | 46.98 | 46.46 | 46.53 | 11,220,553 | -0.43(-0.92%) |
Jan 29, 2013 | 46.81 | 46.98 | 46.81 | 46.96 | 6,867,831 | +0.09(+0.19%) |
Jan 28, 2013 | 46.97 | 46.97 | 46.68 | 46.88 | 11,584,728 | +0.05(+0.10%) |
Jan 25, 2013 | 46.81 | 46.86 | 46.60 | 46.83 | 9,147,648 | +0.19(+0.41%) |
Jan 24, 2013 | 46.63 | 46.79 | 46.50 | 46.63 | 8,749,140 | +0.05(+0.12%) |
Jan 23, 2013 | 46.57 | 46.67 | 46.43 | 46.58 | 5,868,928 | +0.01(+0.01%) |
Jan 22, 2013 | 46.36 | 46.57 | 46.32 | 46.57 | 10,188,340 | +0.23(+0.50%) |
Jan 18, 2013 | 46.33 | 46.37 | 46.03 | 46.34 | 25,096,850 | +0.28(+0.60%) |
Jan 17, 2013 | 46.12 | 46.20 | 45.62 | 46.06 | 8,219,000 | +0.10(+0.22%) |
Jan 16, 2013 | 45.92 | 45.97 | 45.80 | 45.96 | 7,526,274 | -0.05(-0.10%) |
Jan 15, 2013 | 45.73 | 46.06 | 45.64 | 46.01 | 9,864,121 | +0.21(+0.47%) |
Jan 14, 2013 | 45.80 | 45.86 | 45.66 | 45.80 | 7,881,595 | +0.07(+0.15%) |
Jan 11, 2013 | 45.73 | 45.85 | 45.57 | 45.73 | 5,655,060 | -0.01(-0.01%) |
Jan 10, 2013 | 45.87 | 45.87 | 45.58 | 45.73 | 8,917,383 | +0.11(+0.24%) |
Jan 09, 2013 | 45.55 | 45.69 | 45.48 | 45.62 | 8,088,029 | +0.17(+0.38%) |
Jan 08, 2013 | 45.46 | 45.58 | 45.32 | 45.45 | 7,908,081 | -0.09(-0.20%) |
Jan 07, 2013 | 45.42 | 45.55 | 45.31 | 45.54 | 8,918,655 | +0.07(+0.15%) |
Jan 04, 2013 | 45.31 | 45.49 | 45.14 | 45.47 | 20,536,438 | +0.28(+0.61%) |
Jan 03, 2013 | 45.18 | 45.38 | 45.09 | 45.20 | 20,194,488 | +0.00(+0.00%) |
Jan 02, 2013 | 45.17 | 45.23 | 44.90 | 45.20 | 17,701,168 | +0.72(+1.62%) |
Dec 31, 2012 | 44.05 | 44.51 | 43.93 | 44.47 | 10,785,158 | +0.41(+0.92%) |
Dec 28, 2012 | 44.21 | 44.46 | 44.03 | 44.07 | 5,754,166 | -0.27(-0.60%) |
Dec 27, 2012 | 44.32 | 44.51 | 43.88 | 44.34 | 11,713,185 | +0.06(+0.12%) |
Dec 26, 2012 | 44.55 | 44.55 | 44.17 | 44.28 | 8,581,509 | -0.22(-0.49%) |
Dec 24, 2012 | 44.41 | 44.61 | 44.23 | 44.50 | 9,662,831 | +0.06(+0.14%) |
Dec 21, 2012 | 44.10 | 44.56 | 44.10 | 44.44 | 15,469,534 | -0.14(-0.31%) |
Dec 20, 2012 | 44.12 | 44.59 | 44.03 | 44.58 | 16,140,724 | +0.50(+1.14%) |
Dec 19, 2012 | 44.30 | 44.36 | 44.03 | 44.08 | 11,828,649 | -0.06(-0.14%) |
Dec 18, 2012 | 43.72 | 44.32 | 43.68 | 44.14 | 38,335,604 | +0.45(+1.03%) |
Dec 17, 2012 | 43.61 | 43.71 | 43.42 | 43.69 | 18,598,100 | +0.27(+0.63%) |
Dec 14, 2012 | 43.47 | 43.47 | 43.30 | 43.42 | 10,429,271 | -0.05(-0.13%) |
Dec 13, 2012 | 43.79 | 43.79 | 43.31 | 43.47 | 14,104,014 | -0.29(-0.67%) |
Dec 12, 2012 | 43.91 | 43.99 | 43.57 | 43.76 | 9,448,609 | -0.03(-0.06%) |
Dec 11, 2012 | 43.91 | 43.99 | 43.74 | 43.79 | 8,925,207 | +0.05(+0.12%) |
Dec 10, 2012 | 43.78 | 43.94 | 43.66 | 43.74 | 12,834,237 | +0.00(+0.00%) |
Dec 07, 2012 | 43.63 | 43.74 | 43.55 | 43.74 | 19,242,626 | +0.18(+0.41%) |
Dec 06, 2012 | 43.27 | 43.57 | 43.14 | 43.56 | 11,787,666 | +0.38(+0.88%) |
Dec 05, 2012 | 43.42 | 43.46 | 42.96 | 43.18 | 15,835,067 | -0.12(-0.27%) |
Dec 04, 2012 | 43.31 | 43.58 | 43.21 | 43.30 | 18,643,950 | +0.07(+0.16%) |
Nov 30, 2012 | 43.04 | 43.34 | 43.04 | 43.23 | 15,620,437 | +0.17(+0.40%) |
Nov 29, 2012 | 43.03 | 43.09 | 42.71 | 43.06 | 23,360,844 | +0.28(+0.65%) |
Nov 28, 2012 | 42.73 | 42.86 | 42.39 | 42.78 | 18,091,740 | -0.07(-0.17%) |
Nov 27, 2012 | 42.76 | 43.20 | 42.49 | 42.85 | 32,810,354 | -0.23(-0.54%) |
Nov 26, 2012 | 42.88 | 43.32 | 42.75 | 43.08 | 24,994,814 | +0.06(+0.14%) |
Nov 23, 2012 | 42.84 | 43.04 | 42.70 | 43.02 | 4,782,506 | +0.35(+0.81%) |
Nov 21, 2012 | 42.65 | 42.84 | 42.44 | 42.68 | 8,691,658 | -0.03(-0.06%) |
Nov 20, 2012 | 42.50 | 42.70 | 42.24 | 42.70 | 18,767,248 | +0.26(+0.62%) |
Nov 19, 2012 | 42.47 | 42.64 | 42.25 | 42.44 | 17,792,090 | +0.39(+0.94%) |
Nov 16, 2012 | 41.67 | 42.09 | 41.47 | 42.05 | 20,323,078 | +0.48(+1.14%) |
Nov 15, 2012 | 41.71 | 42.00 | 41.33 | 41.57 | 22,205,854 | -0.18(-0.44%) |
Nov 14, 2012 | 42.72 | 42.72 | 41.60 | 41.75 | 23,237,228 | -0.83(-1.95%) |
Nov 13, 2012 | 42.49 | 42.83 | 42.44 | 42.58 | 10,234,624 | -0.14(-0.32%) |
Nov 12, 2012 | 42.90 | 42.93 | 42.60 | 42.72 | 8,024,538 | -0.07(-0.16%) |
Nov 09, 2012 | 42.74 | 43.11 | 42.59 | 42.79 | 14,649,185 | -0.14(-0.33%) |
Nov 08, 2012 | 43.35 | 43.39 | 42.89 | 42.93 | 13,950,462 | -0.44(-1.02%) |
Nov 07, 2012 | 43.28 | 43.57 | 43.12 | 43.37 | 15,685,782 | -0.22(-0.50%) |
Nov 06, 2012 | 43.62 | 43.66 | 43.32 | 43.59 | 7,989,036 | +0.10(+0.22%) |
Nov 05, 2012 | 43.80 | 43.83 | 43.22 | 43.49 | 15,032,770 | -0.33(-0.74%) |
Nov 02, 2012 | 43.77 | 44.10 | 43.76 | 43.82 | 13,080,507 | +0.29(+0.67%) |