Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 56.51 | 57.00 | 55.75 | 56.07 | 2,376,070 | -0.68(-1.20%) |
Jan 30, 2013 | 56.58 | 57.89 | 56.36 | 56.75 | 3,496,740 | -0.32(-0.55%) |
Jan 29, 2013 | 57.13 | 57.27 | 56.77 | 57.07 | 2,365,653 | -0.44(-0.77%) |
Jan 28, 2013 | 57.41 | 57.95 | 56.96 | 57.51 | 6,397,615 | +1.39(+2.48%) |
Jan 25, 2013 | 55.28 | 56.14 | 55.25 | 56.12 | 3,062,152 | +1.15(+2.09%) |
Jan 24, 2013 | 55.13 | 55.87 | 54.90 | 54.97 | 2,871,561 | -0.33(-0.59%) |
Jan 23, 2013 | 54.95 | 55.53 | 54.88 | 55.30 | 2,345,642 | +0.18(+0.32%) |
Jan 22, 2013 | 55.21 | 55.37 | 54.77 | 55.12 | 2,212,771 | -0.03(-0.05%) |
Jan 18, 2013 | 55.01 | 55.15 | 54.58 | 55.15 | 2,283,282 | +0.46(+0.85%) |
Jan 17, 2013 | 54.41 | 54.84 | 54.19 | 54.68 | 4,731,644 | +0.61(+1.13%) |
Jan 16, 2013 | 53.18 | 54.56 | 53.07 | 54.07 | 4,874,135 | +0.79(+1.48%) |
Jan 15, 2013 | 53.01 | 53.55 | 52.94 | 53.28 | 4,454,184 | -0.04(-0.07%) |
Jan 14, 2013 | 55.47 | 55.70 | 53.19 | 53.32 | 11,993,136 | -0.16(-0.30%) |
Jan 11, 2013 | 53.28 | 53.59 | 53.11 | 53.48 | 4,289,919 | +0.10(+0.19%) |
Jan 10, 2013 | 53.15 | 53.44 | 52.28 | 53.38 | 5,224,757 | +1.22(+2.33%) |
Jan 09, 2013 | 51.70 | 52.30 | 51.70 | 52.16 | 3,222,618 | +0.40(+0.76%) |
Jan 08, 2013 | 51.56 | 51.95 | 51.25 | 51.77 | 4,434,831 | -0.15(-0.29%) |
Jan 07, 2013 | 51.33 | 52.14 | 50.90 | 51.92 | 6,348,041 | +0.68(+1.33%) |
Jan 04, 2013 | 49.46 | 51.36 | 49.45 | 51.23 | 10,877,757 | +2.59(+5.32%) |
Jan 03, 2013 | 45.44 | 49.34 | 45.12 | 48.64 | 12,701,289 | +2.93(+6.40%) |
Jan 02, 2013 | 44.97 | 45.73 | 44.15 | 45.72 | 2,834,135 | +1.56(+3.54%) |
Dec 31, 2012 | 43.39 | 44.24 | 43.24 | 44.15 | 2,524,607 | +0.45(+1.04%) |
Dec 28, 2012 | 43.90 | 44.04 | 43.52 | 43.70 | 1,581,275 | -0.29(-0.65%) |
Dec 27, 2012 | 44.27 | 44.40 | 43.32 | 43.99 | 2,452,423 | -0.17(-0.38%) |
Dec 26, 2012 | 44.79 | 44.98 | 44.00 | 44.15 | 1,588,803 | -0.49(-1.11%) |
Dec 24, 2012 | 44.98 | 45.08 | 44.62 | 44.65 | 652,651 | -0.47(-1.05%) |
Dec 21, 2012 | 45.02 | 45.43 | 44.84 | 45.12 | 2,258,759 | -0.85(-1.85%) |
Dec 20, 2012 | 45.59 | 45.99 | 45.37 | 45.97 | 1,875,322 | +0.09(+0.19%) |
Dec 19, 2012 | 46.10 | 46.21 | 45.45 | 45.88 | 2,090,301 | -0.04(-0.09%) |
Dec 18, 2012 | 44.95 | 45.97 | 44.80 | 45.92 | 2,375,763 | +1.22(+2.72%) |
Dec 17, 2012 | 44.37 | 44.74 | 44.14 | 44.71 | 2,477,045 | +0.56(+1.28%) |
Dec 14, 2012 | 44.18 | 44.56 | 43.81 | 44.14 | 2,532,845 | -0.16(-0.36%) |
Dec 13, 2012 | 45.30 | 45.36 | 43.96 | 44.30 | 2,854,800 | -0.96(-2.12%) |
Dec 12, 2012 | 45.75 | 45.75 | 45.22 | 45.26 | 1,816,627 | -0.12(-0.26%) |
Dec 11, 2012 | 45.53 | 45.85 | 45.18 | 45.38 | 2,139,962 | +0.06(+0.13%) |
Dec 10, 2012 | 45.71 | 45.84 | 45.24 | 45.32 | 2,114,186 | -0.29(-0.63%) |
Dec 07, 2012 | 45.93 | 46.07 | 45.42 | 45.61 | 2,339,599 | -0.22(-0.47%) |
Dec 06, 2012 | 45.92 | 46.32 | 45.74 | 45.83 | 1,924,911 | -0.29(-0.62%) |
Dec 05, 2012 | 46.17 | 46.36 | 45.70 | 46.11 | 2,010,008 | -0.05(-0.11%) |
Dec 04, 2012 | 45.78 | 46.52 | 45.60 | 46.16 | 1,800,729 | +0.48(+1.06%) |
Nov 30, 2012 | 45.66 | 45.81 | 45.22 | 45.68 | 2,562,810 | +0.19(+0.41%) |
Nov 29, 2012 | 45.12 | 45.73 | 45.06 | 45.49 | 2,060,876 | +0.92(+2.06%) |
Nov 28, 2012 | 44.70 | 44.85 | 44.07 | 44.57 | 2,705,926 | -0.44(-0.97%) |
Nov 27, 2012 | 45.25 | 45.63 | 44.93 | 45.00 | 1,412,979 | -0.20(-0.44%) |
Nov 26, 2012 | 45.28 | 45.40 | 44.67 | 45.20 | 1,849,486 | -0.56(-1.23%) |
Nov 23, 2012 | 45.43 | 45.79 | 44.96 | 45.77 | 981,298 | +0.73(+1.62%) |
Nov 21, 2012 | 44.91 | 45.17 | 44.29 | 45.03 | 1,964,414 | +0.40(+0.89%) |
Nov 20, 2012 | 44.61 | 45.08 | 44.30 | 44.64 | 1,831,432 | -0.31(-0.68%) |
Nov 19, 2012 | 44.66 | 45.27 | 44.64 | 44.95 | 2,366,828 | +1.07(+2.43%) |
Nov 16, 2012 | 44.24 | 44.40 | 43.16 | 43.88 | 3,193,406 | -0.54(-1.22%) |
Nov 15, 2012 | 44.42 | 44.97 | 43.43 | 44.42 | 4,325,642 | +0.55(+1.25%) |
Nov 14, 2012 | 45.41 | 45.55 | 43.79 | 43.87 | 3,152,710 | -1.41(-3.11%) |
Nov 13, 2012 | 45.12 | 46.02 | 44.98 | 45.28 | 2,189,408 | -0.53(-1.17%) |
Nov 12, 2012 | 46.10 | 46.25 | 45.43 | 45.82 | 1,849,548 | +0.07(+0.15%) |
Nov 09, 2012 | 45.66 | 46.46 | 45.53 | 45.75 | 3,152,378 | +0.03(+0.06%) |
Nov 08, 2012 | 47.85 | 48.34 | 45.54 | 45.72 | 5,743,986 | -1.56(-3.30%) |
Nov 07, 2012 | 47.96 | 48.23 | 46.89 | 47.28 | 3,853,238 | -1.51(-3.10%) |
Nov 06, 2012 | 48.14 | 48.94 | 48.09 | 48.79 | 3,126,148 | +0.70(+1.46%) |
Nov 05, 2012 | 47.03 | 48.22 | 46.81 | 48.09 | 7,269,159 | +2.55(+5.60%) |
Nov 02, 2012 | 45.77 | 45.83 | 45.18 | 45.54 | 2,518,161 | -0.05(-0.11%) |