Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 54.18 | 54.50 | 54.07 | 54.42 | 16,105,276 | +0.06(+0.11%) |
Jan 30, 2013 | 54.13 | 54.65 | 54.07 | 54.37 | 17,514,298 | +0.06(+0.11%) |
Jan 29, 2013 | 53.26 | 54.53 | 53.24 | 54.31 | 24,274,134 | +0.89(+1.67%) |
Jan 28, 2013 | 53.39 | 53.75 | 53.00 | 53.42 | 19,348,258 | +0.38(+0.71%) |
Jan 25, 2013 | 51.95 | 53.04 | 51.95 | 53.04 | 39,719,172 | +2.05(+4.02%) |
Jan 24, 2013 | 51.18 | 51.30 | 50.83 | 50.99 | 12,259,634 | -0.20(-0.38%) |
Jan 23, 2013 | 50.57 | 51.19 | 50.54 | 51.19 | 14,623,097 | +0.54(+1.06%) |
Jan 22, 2013 | 50.59 | 50.67 | 50.51 | 50.65 | 11,482,115 | +0.01(+0.01%) |
Jan 18, 2013 | 50.46 | 50.68 | 50.45 | 50.64 | 14,664,000 | +0.20(+0.39%) |
Jan 17, 2013 | 50.37 | 50.66 | 50.21 | 50.45 | 8,650,804 | +0.24(+0.48%) |
Jan 16, 2013 | 50.27 | 50.47 | 50.04 | 50.21 | 9,751,453 | +0.02(+0.03%) |
Jan 15, 2013 | 49.68 | 50.25 | 49.67 | 50.19 | 10,529,938 | +0.18(+0.36%) |
Jan 14, 2013 | 49.78 | 50.26 | 49.73 | 50.01 | 16,109,020 | +0.29(+0.59%) |
Jan 11, 2013 | 49.78 | 49.78 | 49.57 | 49.72 | 16,976,086 | -0.04(-0.07%) |
Jan 10, 2013 | 49.55 | 49.77 | 49.33 | 49.75 | 17,897,140 | +0.28(+0.57%) |
Jan 09, 2013 | 49.40 | 49.64 | 49.28 | 49.47 | 8,023,265 | +0.27(+0.54%) |
Jan 08, 2013 | 49.22 | 49.37 | 49.13 | 49.21 | 10,249,983 | -0.08(-0.16%) |
Jan 07, 2013 | 49.50 | 49.50 | 49.12 | 49.29 | 7,335,304 | -0.34(-0.68%) |
Jan 04, 2013 | 49.57 | 49.68 | 49.33 | 49.63 | 8,150,014 | +0.10(+0.20%) |
Jan 03, 2013 | 49.88 | 49.92 | 49.52 | 49.52 | 10,778,627 | -0.32(-0.63%) |
Jan 02, 2013 | 49.42 | 49.84 | 48.76 | 49.84 | 13,905,398 | +1.08(+2.21%) |
Dec 31, 2012 | 48.12 | 48.82 | 48.00 | 48.76 | 12,577,087 | +0.53(+1.10%) |
Dec 28, 2012 | 48.65 | 48.78 | 48.17 | 48.23 | 8,998,965 | -0.59(-1.21%) |
Dec 27, 2012 | 48.76 | 48.96 | 48.42 | 48.82 | 10,648,616 | -0.02(-0.04%) |
Dec 26, 2012 | 49.25 | 49.27 | 48.63 | 48.84 | 9,657,893 | -0.37(-0.76%) |
Dec 24, 2012 | 49.32 | 49.34 | 49.01 | 49.22 | 4,984,360 | -0.14(-0.29%) |
Dec 21, 2012 | 49.87 | 50.15 | 49.12 | 49.36 | 24,737,044 | -0.79(-1.58%) |
Dec 20, 2012 | 49.78 | 50.46 | 49.78 | 50.15 | 14,170,594 | +0.34(+0.69%) |
Dec 19, 2012 | 50.11 | 50.27 | 49.40 | 49.80 | 14,346,588 | -0.45(-0.90%) |
Dec 18, 2012 | 50.20 | 50.48 | 49.87 | 50.26 | 18,868,322 | +0.03(+0.06%) |
Dec 17, 2012 | 50.24 | 50.38 | 50.01 | 50.23 | 12,239,790 | +0.00(+0.00%) |
Dec 14, 2012 | 50.22 | 50.62 | 50.12 | 50.23 | 12,526,809 | -0.14(-0.29%) |
Dec 13, 2012 | 50.67 | 50.74 | 50.21 | 50.37 | 11,803,673 | -0.45(-0.89%) |
Dec 12, 2012 | 50.82 | 50.99 | 50.72 | 50.82 | 11,702,884 | +0.07(+0.14%) |
Dec 11, 2012 | 50.49 | 50.98 | 50.38 | 50.75 | 12,945,139 | +0.32(+0.63%) |
Dec 10, 2012 | 50.37 | 50.58 | 50.30 | 50.44 | 11,310,553 | -0.05(-0.10%) |
Dec 07, 2012 | 50.17 | 50.75 | 50.17 | 50.49 | 16,137,470 | +0.24(+0.49%) |
Dec 06, 2012 | 49.91 | 50.45 | 49.88 | 50.24 | 14,878,535 | +0.39(+0.78%) |
Dec 05, 2012 | 49.91 | 50.19 | 49.62 | 49.86 | 10,613,444 | +0.07(+0.14%) |
Dec 04, 2012 | 49.92 | 50.17 | 49.61 | 49.78 | 9,237,186 | -0.37(-0.74%) |
Nov 30, 2012 | 49.83 | 50.20 | 49.83 | 50.16 | 12,374,528 | +0.24(+0.47%) |
Nov 29, 2012 | 49.86 | 50.14 | 49.65 | 49.92 | 12,229,075 | +0.04(+0.09%) |
Nov 28, 2012 | 49.56 | 50.09 | 49.49 | 49.88 | 15,670,534 | +0.32(+0.65%) |
Nov 27, 2012 | 49.70 | 49.91 | 49.50 | 49.55 | 11,352,627 | -0.35(-0.71%) |
Nov 26, 2012 | 49.66 | 49.97 | 49.60 | 49.91 | 10,432,706 | -0.08(-0.16%) |
Nov 23, 2012 | 49.38 | 50.00 | 49.35 | 49.98 | 6,401,702 | +0.80(+1.64%) |
Nov 21, 2012 | 48.96 | 49.20 | 48.82 | 49.18 | 8,633,756 | +0.12(+0.25%) |
Nov 20, 2012 | 48.71 | 49.19 | 48.67 | 49.06 | 10,597,076 | +0.27(+0.56%) |
Nov 19, 2012 | 48.12 | 48.78 | 48.02 | 48.78 | 12,169,996 | +0.79(+1.65%) |
Nov 16, 2012 | 47.66 | 48.10 | 47.51 | 47.99 | 15,807,646 | +0.36(+0.75%) |
Nov 15, 2012 | 47.95 | 48.12 | 47.28 | 47.64 | 12,934,638 | -0.15(-0.32%) |
Nov 14, 2012 | 48.05 | 48.17 | 47.61 | 47.79 | 13,476,856 | -0.23(-0.48%) |
Nov 13, 2012 | 47.96 | 48.56 | 47.96 | 48.02 | 9,425,152 | -0.17(-0.34%) |
Nov 12, 2012 | 48.23 | 48.41 | 48.06 | 48.18 | 6,085,847 | +0.05(+0.10%) |
Nov 09, 2012 | 48.00 | 48.45 | 47.95 | 48.13 | 11,345,744 | +0.07(+0.15%) |
Nov 08, 2012 | 48.83 | 48.91 | 48.05 | 48.06 | 11,023,171 | -0.83(-1.69%) |
Nov 07, 2012 | 49.43 | 49.47 | 48.69 | 48.89 | 12,320,589 | -0.62(-1.26%) |
Nov 06, 2012 | 49.30 | 49.56 | 49.10 | 49.51 | 9,244,136 | +0.19(+0.38%) |
Nov 05, 2012 | 49.72 | 49.72 | 49.09 | 49.32 | 9,085,222 | -0.37(-0.75%) |
Nov 02, 2012 | 50.09 | 50.11 | 49.60 | 49.70 | 9,694,695 | -0.04(-0.09%) |