Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 50.71 | 51.41 | 50.62 | 50.91 | 8,737,376 | +0.29(+0.58%) |
Jan 30, 2013 | 51.07 | 51.21 | 50.47 | 50.62 | 11,202,328 | -0.73(-1.42%) |
Jan 29, 2013 | 51.19 | 51.72 | 51.14 | 51.35 | 8,610,840 | -0.05(-0.10%) |
Jan 28, 2013 | 51.58 | 51.63 | 51.33 | 51.40 | 7,878,178 | -0.24(-0.47%) |
Jan 25, 2013 | 51.88 | 51.97 | 51.40 | 51.64 | 7,791,783 | -0.20(-0.38%) |
Jan 24, 2013 | 51.47 | 51.97 | 51.26 | 51.84 | 7,625,232 | +0.53(+1.04%) |
Jan 23, 2013 | 51.82 | 51.97 | 51.13 | 51.30 | 8,424,466 | -0.69(-1.32%) |
Jan 22, 2013 | 51.93 | 52.14 | 51.54 | 51.99 | 10,251,407 | +0.03(+0.06%) |
Jan 18, 2013 | 51.63 | 51.96 | 51.34 | 51.96 | 9,427,681 | +0.49(+0.94%) |
Jan 17, 2013 | 51.20 | 51.62 | 51.09 | 51.48 | 7,910,455 | +0.46(+0.91%) |
Jan 16, 2013 | 51.07 | 51.27 | 50.76 | 51.02 | 5,888,124 | -0.33(-0.65%) |
Jan 15, 2013 | 51.20 | 51.57 | 51.14 | 51.35 | 7,687,791 | -0.09(-0.17%) |
Jan 14, 2013 | 51.59 | 51.78 | 51.26 | 51.44 | 7,809,152 | -0.09(-0.18%) |
Jan 11, 2013 | 51.13 | 51.88 | 51.13 | 51.53 | 14,009,724 | +1.12(+2.22%) |
Jan 10, 2013 | 49.88 | 50.41 | 49.85 | 50.41 | 9,201,690 | +0.84(+1.70%) |
Jan 09, 2013 | 49.87 | 50.05 | 49.38 | 49.57 | 8,270,871 | -0.15(-0.30%) |
Jan 08, 2013 | 49.79 | 49.99 | 49.65 | 49.72 | 7,636,070 | -0.09(-0.19%) |
Jan 07, 2013 | 49.76 | 50.07 | 49.61 | 49.81 | 6,893,106 | -0.16(-0.31%) |
Jan 04, 2013 | 49.66 | 50.04 | 49.59 | 49.97 | 7,284,165 | +0.38(+0.77%) |
Jan 03, 2013 | 50.21 | 50.43 | 49.32 | 49.58 | 10,072,978 | -0.51(-1.01%) |
Jan 02, 2013 | 49.42 | 50.11 | 48.30 | 50.09 | 11,258,914 | +1.79(+3.71%) |
Dec 31, 2012 | 47.77 | 48.36 | 47.61 | 48.30 | 9,811,003 | +0.57(+1.20%) |
Dec 28, 2012 | 48.05 | 48.50 | 47.70 | 47.73 | 6,772,484 | -0.65(-1.34%) |
Dec 27, 2012 | 48.01 | 48.47 | 47.88 | 48.38 | 9,004,048 | +0.47(+0.99%) |
Dec 26, 2012 | 48.41 | 48.42 | 47.82 | 47.90 | 6,077,197 | -0.46(-0.94%) |
Dec 24, 2012 | 48.28 | 48.66 | 48.28 | 48.36 | 4,216,602 | -0.21(-0.43%) |
Dec 21, 2012 | 48.70 | 49.03 | 48.08 | 48.57 | 19,059,506 | -0.31(-0.64%) |
Dec 20, 2012 | 48.30 | 48.93 | 47.90 | 48.88 | 13,505,557 | +0.49(+1.00%) |
Dec 19, 2012 | 49.47 | 49.60 | 48.38 | 48.40 | 16,272,062 | -1.06(-2.15%) |
Dec 18, 2012 | 49.90 | 50.00 | 48.81 | 49.46 | 14,217,039 | -0.50(-1.01%) |
Dec 17, 2012 | 50.28 | 50.58 | 49.80 | 49.96 | 10,003,621 | -0.21(-0.41%) |
Dec 14, 2012 | 50.03 | 50.48 | 50.03 | 50.17 | 8,528,196 | -0.26(-0.51%) |
Dec 13, 2012 | 50.71 | 51.00 | 50.26 | 50.43 | 6,818,405 | -0.33(-0.65%) |
Dec 12, 2012 | 50.83 | 51.28 | 50.60 | 50.76 | 8,046,991 | +0.18(+0.36%) |
Dec 11, 2012 | 51.16 | 51.29 | 50.41 | 50.57 | 8,603,075 | -0.35(-0.68%) |
Dec 10, 2012 | 50.97 | 51.43 | 50.88 | 50.92 | 6,330,464 | -0.23(-0.45%) |
Dec 07, 2012 | 50.69 | 51.28 | 50.69 | 51.15 | 6,817,067 | +0.46(+0.90%) |
Dec 06, 2012 | 50.68 | 51.21 | 50.53 | 50.69 | 7,307,579 | +0.08(+0.16%) |
Dec 05, 2012 | 50.92 | 51.12 | 50.41 | 50.61 | 10,538,078 | -0.24(-0.47%) |
Dec 04, 2012 | 51.35 | 51.42 | 50.85 | 50.85 | 7,250,649 | -0.53(-1.03%) |
Nov 30, 2012 | 51.41 | 51.68 | 51.20 | 51.39 | 13,230,034 | -0.26(-0.50%) |
Nov 29, 2012 | 51.44 | 51.94 | 51.16 | 51.64 | 9,896,854 | +0.24(+0.47%) |
Nov 28, 2012 | 50.88 | 51.48 | 50.45 | 51.40 | 9,656,466 | +0.45(+0.88%) |
Nov 27, 2012 | 51.75 | 51.75 | 50.92 | 50.96 | 7,826,080 | -0.42(-0.82%) |
Nov 26, 2012 | 51.36 | 51.45 | 50.96 | 51.38 | 5,919,007 | -0.31(-0.60%) |
Nov 23, 2012 | 50.88 | 51.70 | 50.83 | 51.69 | 3,794,632 | +0.97(+1.90%) |
Nov 21, 2012 | 50.41 | 50.81 | 50.32 | 50.72 | 5,766,274 | +0.35(+0.70%) |
Nov 20, 2012 | 49.70 | 50.39 | 49.66 | 50.37 | 10,238,035 | +0.71(+1.43%) |
Nov 19, 2012 | 48.93 | 49.66 | 48.90 | 49.66 | 8,807,941 | +1.10(+2.27%) |
Nov 16, 2012 | 48.14 | 48.71 | 47.96 | 48.56 | 11,370,854 | +0.55(+1.14%) |
Nov 15, 2012 | 47.00 | 48.04 | 46.94 | 48.01 | 12,535,804 | +0.90(+1.92%) |
Nov 14, 2012 | 48.25 | 48.69 | 47.02 | 47.10 | 14,162,497 | -1.16(-2.40%) |
Nov 13, 2012 | 48.36 | 48.91 | 48.22 | 48.26 | 9,235,020 | -0.32(-0.66%) |
Nov 12, 2012 | 48.78 | 49.29 | 48.54 | 48.58 | 6,109,893 | -0.25(-0.52%) |
Nov 09, 2012 | 48.46 | 49.44 | 48.33 | 48.84 | 6,965,937 | -0.07(-0.15%) |
Nov 08, 2012 | 49.41 | 49.87 | 48.89 | 48.91 | 7,471,398 | -0.46(-0.93%) |
Nov 07, 2012 | 49.83 | 50.08 | 49.36 | 49.37 | 9,029,299 | -0.59(-1.19%) |
Nov 06, 2012 | 49.72 | 50.23 | 49.69 | 49.96 | 7,100,899 | +0.34(+0.69%) |
Nov 05, 2012 | 49.52 | 50.00 | 48.97 | 49.62 | 8,284,862 | -0.08(-0.16%) |
Nov 02, 2012 | 50.11 | 50.58 | 49.67 | 49.70 | 16,978,464 | -0.38(-0.75%) |