Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 45.70 | 45.97 | 45.51 | 45.62 | 5,713,852 | -0.19(-0.42%) |
Jan 30, 2013 | 44.93 | 45.95 | 44.92 | 45.82 | 6,919,330 | +0.76(+1.69%) |
Jan 29, 2013 | 45.10 | 45.37 | 44.66 | 45.06 | 8,357,046 | -0.31(-0.68%) |
Jan 28, 2013 | 45.84 | 45.84 | 45.28 | 45.37 | 6,932,923 | -0.26(-0.57%) |
Jan 25, 2013 | 46.16 | 46.44 | 45.38 | 45.62 | 8,216,597 | -0.44(-0.95%) |
Jan 24, 2013 | 45.56 | 46.12 | 45.53 | 46.06 | 6,775,664 | +0.50(+1.10%) |
Jan 23, 2013 | 45.62 | 45.98 | 45.43 | 45.56 | 5,943,553 | +0.06(+0.14%) |
Jan 22, 2013 | 46.06 | 46.09 | 45.43 | 45.50 | 10,843,937 | -0.67(-1.46%) |
Jan 18, 2013 | 45.84 | 46.58 | 45.54 | 46.17 | 33,498,304 | -3.73(-7.47%) |
Jan 17, 2013 | 50.13 | 50.34 | 49.61 | 49.89 | 7,408,095 | -0.13(-0.26%) |
Jan 16, 2013 | 49.75 | 50.05 | 49.46 | 50.02 | 5,009,586 | +0.04(+0.08%) |
Jan 15, 2013 | 49.49 | 50.10 | 49.49 | 49.98 | 3,433,138 | +0.34(+0.69%) |
Jan 14, 2013 | 50.86 | 50.96 | 49.32 | 49.64 | 6,054,306 | -0.58(-1.15%) |
Jan 11, 2013 | 50.62 | 50.87 | 50.10 | 50.22 | 4,169,037 | -0.71(-1.40%) |
Jan 10, 2013 | 50.82 | 50.93 | 50.33 | 50.93 | 5,640,410 | +0.45(+0.90%) |
Jan 09, 2013 | 50.53 | 50.77 | 50.37 | 50.48 | 3,573,691 | +0.12(+0.24%) |
Jan 08, 2013 | 50.62 | 50.72 | 49.89 | 50.36 | 4,723,639 | -0.58(-1.15%) |
Jan 07, 2013 | 50.06 | 50.97 | 49.90 | 50.94 | 7,916,856 | +0.75(+1.48%) |
Jan 04, 2013 | 49.24 | 50.19 | 49.12 | 50.19 | 5,275,497 | +1.14(+2.33%) |
Jan 03, 2013 | 49.33 | 49.68 | 48.90 | 49.05 | 7,073,330 | -0.55(-1.11%) |
Jan 02, 2013 | 48.71 | 49.62 | 46.86 | 49.60 | 8,222,876 | +2.75(+5.86%) |
Dec 31, 2012 | 45.99 | 46.94 | 45.75 | 46.86 | 2,618,407 | +0.60(+1.30%) |
Dec 28, 2012 | 46.12 | 46.50 | 45.96 | 46.26 | 2,559,306 | -0.20(-0.44%) |
Dec 27, 2012 | 46.90 | 46.96 | 45.73 | 46.46 | 2,919,762 | -0.36(-0.76%) |
Dec 26, 2012 | 47.48 | 47.62 | 46.69 | 46.82 | 2,066,940 | -0.62(-1.30%) |
Dec 24, 2012 | 47.68 | 47.68 | 47.30 | 47.43 | 713,566 | -0.28(-0.58%) |
Dec 21, 2012 | 47.63 | 48.10 | 47.24 | 47.71 | 5,388,733 | -0.21(-0.44%) |
Dec 20, 2012 | 47.54 | 47.93 | 47.23 | 47.92 | 8,217,844 | +0.35(+0.73%) |
Dec 19, 2012 | 48.48 | 48.53 | 47.56 | 47.57 | 4,337,559 | -0.92(-1.90%) |
Dec 18, 2012 | 47.18 | 48.56 | 47.18 | 48.49 | 6,419,368 | +1.50(+3.19%) |
Dec 17, 2012 | 46.25 | 47.20 | 46.22 | 46.99 | 4,567,234 | +0.96(+2.08%) |
Dec 14, 2012 | 46.84 | 46.93 | 45.91 | 46.04 | 4,151,943 | -0.95(-2.02%) |
Dec 13, 2012 | 47.31 | 47.42 | 46.77 | 46.99 | 3,811,438 | -0.34(-0.72%) |
Dec 12, 2012 | 47.30 | 47.72 | 46.84 | 47.33 | 4,622,627 | +0.13(+0.27%) |
Dec 11, 2012 | 46.71 | 47.55 | 46.67 | 47.20 | 4,940,291 | +0.62(+1.32%) |
Dec 10, 2012 | 46.10 | 46.82 | 46.00 | 46.58 | 3,618,500 | +0.35(+0.75%) |
Dec 07, 2012 | 46.69 | 46.97 | 46.03 | 46.23 | 3,957,206 | -0.16(-0.35%) |
Dec 06, 2012 | 46.93 | 46.93 | 45.63 | 46.39 | 3,633,725 | +0.18(+0.39%) |
Dec 05, 2012 | 46.37 | 46.82 | 45.73 | 46.22 | 3,853,905 | +0.02(+0.05%) |
Dec 04, 2012 | 46.48 | 46.50 | 45.88 | 46.19 | 2,951,937 | -0.47(-1.01%) |
Nov 30, 2012 | 47.07 | 47.27 | 46.52 | 46.66 | 4,124,684 | -0.53(-1.13%) |
Nov 29, 2012 | 47.37 | 47.43 | 46.69 | 47.20 | 2,889,983 | +0.15(+0.31%) |
Nov 28, 2012 | 46.35 | 47.10 | 46.15 | 47.05 | 2,990,781 | +0.38(+0.82%) |
Nov 27, 2012 | 46.91 | 47.12 | 46.34 | 46.67 | 4,664,219 | -0.86(-1.81%) |
Nov 26, 2012 | 47.37 | 47.65 | 47.23 | 47.53 | 2,728,530 | -0.24(-0.51%) |
Nov 23, 2012 | 47.52 | 47.77 | 47.39 | 47.77 | 1,089,713 | +0.53(+1.13%) |
Nov 21, 2012 | 47.59 | 47.65 | 46.97 | 47.24 | 1,770,894 | -0.14(-0.29%) |
Nov 20, 2012 | 47.03 | 47.55 | 46.74 | 47.37 | 3,672,961 | +0.28(+0.58%) |
Nov 19, 2012 | 45.57 | 47.10 | 45.47 | 47.10 | 5,703,568 | +1.98(+4.38%) |
Nov 16, 2012 | 44.40 | 45.45 | 44.40 | 45.12 | 6,422,287 | +0.75(+1.70%) |
Nov 15, 2012 | 45.11 | 45.20 | 44.11 | 44.37 | 8,817,777 | -1.11(-2.44%) |
Nov 14, 2012 | 46.60 | 46.67 | 45.35 | 45.48 | 3,950,148 | -0.95(-2.04%) |
Nov 13, 2012 | 46.59 | 47.06 | 46.20 | 46.43 | 3,544,245 | -0.41(-0.88%) |
Nov 12, 2012 | 47.37 | 47.38 | 46.61 | 46.84 | 2,780,216 | -0.45(-0.94%) |
Nov 09, 2012 | 47.02 | 47.84 | 46.83 | 47.29 | 3,684,422 | +0.06(+0.14%) |
Nov 08, 2012 | 48.13 | 48.48 | 46.62 | 47.22 | 7,428,087 | -0.92(-1.90%) |
Nov 07, 2012 | 48.91 | 48.91 | 47.72 | 48.14 | 6,083,043 | -1.30(-2.62%) |
Nov 06, 2012 | 49.12 | 49.74 | 49.03 | 49.43 | 3,564,131 | +0.32(+0.64%) |
Nov 05, 2012 | 49.52 | 49.69 | 48.81 | 49.12 | 3,163,541 | -0.58(-1.17%) |
Nov 02, 2012 | 49.78 | 50.05 | 49.44 | 49.70 | 5,788,679 | +0.00(+0.00%) |