Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 45.24 | 45.39 | 44.41 | 44.62 | 1,770,544 | -0.64(-1.41%) |
Jan 30, 2013 | 45.46 | 45.72 | 45.10 | 45.25 | 906,630 | -0.19(-0.42%) |
Jan 29, 2013 | 45.28 | 45.81 | 45.23 | 45.45 | 574,541 | +0.20(+0.44%) |
Jan 28, 2013 | 45.26 | 45.51 | 45.16 | 45.25 | 508,887 | -0.05(-0.10%) |
Jan 25, 2013 | 45.37 | 45.60 | 45.00 | 45.29 | 1,011,057 | +0.03(+0.06%) |
Jan 24, 2013 | 45.39 | 45.59 | 45.09 | 45.27 | 570,017 | -0.17(-0.38%) |
Jan 23, 2013 | 45.12 | 45.58 | 45.12 | 45.44 | 421,337 | +0.15(+0.33%) |
Jan 22, 2013 | 45.02 | 45.29 | 44.94 | 45.29 | 451,824 | +0.28(+0.63%) |
Jan 18, 2013 | 44.95 | 45.13 | 44.75 | 45.01 | 403,155 | +0.07(+0.16%) |
Jan 17, 2013 | 44.98 | 45.13 | 44.77 | 44.94 | 478,216 | +0.14(+0.32%) |
Jan 16, 2013 | 44.84 | 44.96 | 44.63 | 44.80 | 580,441 | -0.11(-0.24%) |
Jan 15, 2013 | 44.60 | 44.93 | 44.31 | 44.91 | 640,735 | +0.42(+0.95%) |
Jan 14, 2013 | 44.38 | 44.57 | 44.33 | 44.48 | 361,736 | +0.11(+0.25%) |
Jan 11, 2013 | 44.24 | 44.48 | 43.97 | 44.37 | 565,356 | +0.10(+0.22%) |
Jan 10, 2013 | 44.19 | 44.30 | 43.74 | 44.28 | 1,243,771 | -0.08(-0.17%) |
Jan 09, 2013 | 44.48 | 44.61 | 44.27 | 44.35 | 593,085 | +0.02(+0.04%) |
Jan 08, 2013 | 44.53 | 44.73 | 44.12 | 44.33 | 446,883 | -0.19(-0.42%) |
Jan 07, 2013 | 44.20 | 44.57 | 44.11 | 44.52 | 491,590 | +0.23(+0.51%) |
Jan 04, 2013 | 44.14 | 44.38 | 43.99 | 44.30 | 596,969 | +0.24(+0.55%) |
Jan 03, 2013 | 44.19 | 44.75 | 43.92 | 44.05 | 797,136 | -0.05(-0.10%) |
Jan 02, 2013 | 44.34 | 44.42 | 43.97 | 44.10 | 668,169 | +0.29(+0.66%) |
Dec 31, 2012 | 43.52 | 43.88 | 43.44 | 43.81 | 396,203 | +0.21(+0.49%) |
Dec 28, 2012 | 43.57 | 44.01 | 43.41 | 43.60 | 363,150 | -0.20(-0.46%) |
Dec 27, 2012 | 43.61 | 43.89 | 43.34 | 43.79 | 457,142 | +0.24(+0.55%) |
Dec 26, 2012 | 43.75 | 43.87 | 43.39 | 43.56 | 602,880 | -0.17(-0.38%) |
Dec 24, 2012 | 43.42 | 43.85 | 43.13 | 43.72 | 251,249 | +0.32(+0.73%) |
Dec 21, 2012 | 42.84 | 43.73 | 42.83 | 43.41 | 1,421,259 | +0.13(+0.31%) |
Dec 20, 2012 | 42.80 | 43.34 | 42.70 | 43.27 | 946,086 | +0.53(+1.23%) |
Dec 19, 2012 | 42.97 | 43.06 | 42.72 | 42.75 | 886,173 | -0.17(-0.40%) |
Dec 18, 2012 | 42.86 | 43.27 | 42.82 | 42.92 | 726,235 | +0.05(+0.12%) |
Dec 17, 2012 | 42.88 | 43.47 | 42.65 | 42.87 | 1,209,966 | +0.03(+0.06%) |
Dec 14, 2012 | 42.77 | 42.97 | 42.58 | 42.84 | 527,782 | +0.10(+0.24%) |
Dec 13, 2012 | 43.15 | 43.17 | 42.66 | 42.74 | 771,098 | -0.17(-0.40%) |
Dec 12, 2012 | 42.70 | 43.09 | 42.58 | 42.91 | 711,798 | +0.04(+0.10%) |
Dec 11, 2012 | 42.73 | 42.98 | 42.61 | 42.87 | 1,063,323 | +0.30(+0.70%) |
Dec 10, 2012 | 42.56 | 42.81 | 42.52 | 42.57 | 869,296 | -0.02(-0.04%) |
Dec 07, 2012 | 42.57 | 42.70 | 42.39 | 42.59 | 640,750 | +0.15(+0.35%) |
Dec 06, 2012 | 42.03 | 42.56 | 41.82 | 42.44 | 781,735 | +0.41(+0.97%) |
Dec 05, 2012 | 42.05 | 42.24 | 41.80 | 42.03 | 659,825 | -0.04(-0.09%) |
Dec 04, 2012 | 42.00 | 42.49 | 41.77 | 42.07 | 794,218 | +0.18(+0.43%) |
Nov 30, 2012 | 42.12 | 42.39 | 41.81 | 41.89 | 1,859,733 | -0.23(-0.54%) |
Nov 29, 2012 | 41.87 | 42.20 | 41.36 | 42.12 | 1,838,765 | +0.77(+1.85%) |
Nov 28, 2012 | 41.61 | 41.61 | 40.97 | 41.36 | 1,179,815 | -0.22(-0.54%) |
Nov 27, 2012 | 41.43 | 42.20 | 40.85 | 41.58 | 2,123,702 | +0.05(+0.12%) |
Nov 26, 2012 | 41.36 | 42.00 | 41.26 | 41.53 | 794,863 | -0.03(-0.08%) |
Nov 23, 2012 | 41.48 | 41.91 | 41.27 | 41.56 | 188,158 | +0.27(+0.66%) |
Nov 21, 2012 | 41.59 | 41.59 | 41.13 | 41.29 | 492,218 | -0.19(-0.46%) |
Nov 20, 2012 | 41.31 | 41.50 | 40.89 | 41.48 | 778,387 | +0.15(+0.37%) |
Nov 19, 2012 | 41.10 | 41.59 | 40.89 | 41.33 | 733,811 | +0.50(+1.23%) |
Nov 16, 2012 | 40.59 | 40.90 | 40.20 | 40.82 | 640,031 | +0.31(+0.77%) |
Nov 15, 2012 | 40.46 | 40.91 | 40.19 | 40.51 | 578,334 | +0.05(+0.13%) |
Nov 14, 2012 | 41.62 | 41.62 | 40.36 | 40.46 | 511,112 | -1.03(-2.47%) |
Nov 13, 2012 | 41.77 | 41.96 | 40.72 | 41.49 | 965,289 | -0.36(-0.85%) |
Nov 12, 2012 | 41.93 | 42.10 | 41.44 | 41.84 | 648,618 | +0.08(+0.18%) |
Nov 09, 2012 | 41.75 | 42.15 | 41.45 | 41.77 | 431,639 | -0.11(-0.26%) |
Nov 08, 2012 | 42.52 | 42.52 | 41.83 | 41.87 | 536,626 | -0.61(-1.44%) |
Nov 07, 2012 | 42.58 | 42.98 | 42.33 | 42.49 | 623,839 | -0.37(-0.86%) |
Nov 06, 2012 | 42.87 | 42.98 | 42.41 | 42.86 | 614,933 | +0.03(+0.06%) |
Nov 05, 2012 | 42.82 | 43.00 | 42.29 | 42.83 | 653,829 | -0.01(-0.03%) |
Nov 02, 2012 | 43.23 | 43.36 | 42.15 | 42.84 | 1,544,520 | +0.73(+1.74%) |