Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 44.25 | 44.39 | 41.88 | 43.25 | 5,269,251 | -1.39(-3.12%) |
Jan 30, 2013 | 45.07 | 45.13 | 44.50 | 44.65 | 1,833,689 | -0.41(-0.92%) |
Jan 29, 2013 | 45.30 | 45.57 | 44.64 | 45.06 | 3,674,770 | -1.26(-2.72%) |
Jan 28, 2013 | 46.09 | 46.44 | 46.08 | 46.32 | 1,828,390 | +0.25(+0.54%) |
Jan 25, 2013 | 44.86 | 46.08 | 44.73 | 46.08 | 1,842,939 | +1.38(+3.09%) |
Jan 24, 2013 | 44.88 | 45.04 | 44.53 | 44.69 | 2,237,668 | -0.26(-0.58%) |
Jan 23, 2013 | 45.34 | 45.46 | 44.90 | 44.95 | 1,656,255 | -0.36(-0.79%) |
Jan 22, 2013 | 45.59 | 45.87 | 45.31 | 45.31 | 1,852,933 | -0.22(-0.49%) |
Jan 18, 2013 | 45.16 | 45.81 | 44.99 | 45.53 | 2,599,847 | +0.59(+1.30%) |
Jan 17, 2013 | 45.23 | 45.23 | 44.86 | 44.95 | 1,409,655 | -0.13(-0.30%) |
Jan 16, 2013 | 45.15 | 45.50 | 44.95 | 45.08 | 1,828,844 | -0.24(-0.53%) |
Jan 15, 2013 | 44.92 | 45.37 | 44.53 | 45.32 | 1,906,824 | +0.40(+0.89%) |
Jan 14, 2013 | 44.53 | 44.92 | 44.30 | 44.92 | 1,944,278 | +0.44(+0.99%) |
Jan 11, 2013 | 43.95 | 44.48 | 43.88 | 44.48 | 1,655,417 | +0.39(+0.90%) |
Jan 10, 2013 | 44.09 | 44.24 | 43.88 | 44.09 | 1,430,804 | +0.14(+0.32%) |
Jan 09, 2013 | 43.84 | 44.04 | 43.73 | 43.95 | 1,533,621 | +0.32(+0.73%) |
Jan 08, 2013 | 43.81 | 43.87 | 43.51 | 43.63 | 1,370,607 | -0.07(-0.16%) |
Jan 07, 2013 | 43.85 | 44.02 | 43.60 | 43.70 | 1,371,073 | -0.07(-0.16%) |
Jan 04, 2013 | 43.63 | 43.80 | 43.50 | 43.77 | 1,468,020 | +0.15(+0.35%) |
Jan 03, 2013 | 43.90 | 44.01 | 43.53 | 43.62 | 1,498,364 | -0.18(-0.41%) |
Jan 02, 2013 | 43.69 | 43.81 | 43.24 | 43.80 | 1,443,577 | +0.55(+1.28%) |
Dec 31, 2012 | 42.92 | 43.30 | 42.82 | 43.24 | 1,162,713 | +0.13(+0.30%) |
Dec 28, 2012 | 42.90 | 43.41 | 42.81 | 43.11 | 811,271 | +0.00(+0.00%) |
Dec 27, 2012 | 43.06 | 43.34 | 42.68 | 43.11 | 746,670 | +0.12(+0.28%) |
Dec 26, 2012 | 43.09 | 43.79 | 42.73 | 42.99 | 701,697 | -0.08(-0.18%) |
Dec 24, 2012 | 42.74 | 43.29 | 41.72 | 43.07 | 358,241 | +0.15(+0.36%) |
Dec 21, 2012 | 42.85 | 43.27 | 42.49 | 42.92 | 7,915,088 | -0.29(-0.68%) |
Dec 20, 2012 | 43.11 | 43.23 | 42.93 | 43.21 | 1,109,317 | +0.08(+0.18%) |
Dec 19, 2012 | 42.51 | 43.30 | 42.49 | 43.13 | 2,103,361 | +0.73(+1.71%) |
Dec 18, 2012 | 41.87 | 42.43 | 41.80 | 42.41 | 1,812,173 | +0.55(+1.31%) |
Dec 17, 2012 | 42.17 | 42.17 | 41.60 | 41.86 | 2,004,651 | -0.21(-0.50%) |
Dec 14, 2012 | 42.44 | 42.50 | 41.98 | 42.07 | 1,864,104 | -0.33(-0.78%) |
Dec 13, 2012 | 42.34 | 42.62 | 42.30 | 42.40 | 2,003,921 | -0.05(-0.12%) |
Dec 12, 2012 | 42.23 | 42.70 | 41.83 | 42.45 | 2,110,704 | +0.03(+0.06%) |
Dec 11, 2012 | 42.05 | 42.43 | 41.84 | 42.43 | 1,965,314 | +0.59(+1.42%) |
Dec 10, 2012 | 41.53 | 41.85 | 41.45 | 41.83 | 1,336,265 | +0.30(+0.71%) |
Dec 07, 2012 | 41.53 | 41.71 | 41.23 | 41.54 | 1,204,668 | +0.18(+0.43%) |
Dec 06, 2012 | 41.56 | 41.85 | 41.15 | 41.36 | 2,008,671 | +0.04(+0.09%) |
Dec 05, 2012 | 41.59 | 41.74 | 41.22 | 41.32 | 1,853,802 | -0.15(-0.36%) |
Dec 04, 2012 | 41.39 | 41.69 | 41.03 | 41.47 | 1,474,248 | +0.81(+2.00%) |
Nov 30, 2012 | 40.71 | 41.00 | 40.48 | 40.66 | 1,947,918 | +0.13(+0.33%) |
Nov 29, 2012 | 40.77 | 40.77 | 40.26 | 40.53 | 1,288,645 | +0.03(+0.06%) |
Nov 28, 2012 | 40.48 | 40.60 | 40.05 | 40.50 | 1,239,489 | +0.02(+0.05%) |
Nov 27, 2012 | 39.97 | 40.57 | 39.92 | 40.49 | 1,846,873 | +0.08(+0.20%) |
Nov 26, 2012 | 40.37 | 40.89 | 39.98 | 40.40 | 1,409,407 | -0.16(-0.39%) |
Nov 23, 2012 | 40.07 | 40.59 | 40.07 | 40.56 | 545,078 | +0.62(+1.55%) |
Nov 21, 2012 | 39.95 | 40.41 | 39.82 | 39.94 | 1,693,571 | -0.20(-0.49%) |
Nov 20, 2012 | 39.62 | 40.15 | 39.39 | 40.14 | 2,538,117 | +0.65(+1.64%) |
Nov 19, 2012 | 39.28 | 39.57 | 38.86 | 39.49 | 2,010,076 | +0.50(+1.28%) |
Nov 16, 2012 | 38.48 | 39.04 | 38.21 | 38.99 | 1,610,754 | +0.56(+1.46%) |
Nov 15, 2012 | 38.06 | 39.04 | 38.04 | 38.43 | 1,866,863 | +0.42(+1.09%) |
Nov 14, 2012 | 38.85 | 38.97 | 37.82 | 38.02 | 2,401,956 | -1.01(-2.60%) |
Nov 13, 2012 | 38.56 | 39.26 | 38.49 | 39.03 | 2,461,389 | +0.11(+0.29%) |
Nov 12, 2012 | 38.51 | 38.98 | 38.31 | 38.92 | 1,446,371 | +0.26(+0.67%) |
Nov 09, 2012 | 38.44 | 38.85 | 38.21 | 38.66 | 1,623,122 | +0.04(+0.11%) |
Nov 08, 2012 | 38.75 | 38.92 | 38.51 | 38.61 | 2,779,651 | -0.10(-0.26%) |
Nov 07, 2012 | 37.97 | 38.90 | 37.85 | 38.71 | 3,812,926 | +0.49(+1.27%) |
Nov 06, 2012 | 37.67 | 38.25 | 37.57 | 38.23 | 3,815,903 | +0.88(+2.36%) |
Nov 05, 2012 | 37.91 | 37.98 | 37.33 | 37.35 | 2,286,055 | -0.44(-1.17%) |
Nov 02, 2012 | 38.20 | 38.37 | 37.77 | 37.79 | 2,338,944 | -0.20(-0.53%) |