Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 44.29 | 44.43 | 41.92 | 43.29 | 5,264,408 | -1.40(-3.12%) |
Jan 30, 2013 | 45.11 | 45.17 | 44.54 | 44.69 | 1,832,004 | -0.41(-0.92%) |
Jan 29, 2013 | 45.35 | 45.61 | 44.68 | 45.10 | 3,671,392 | -1.26(-2.72%) |
Jan 28, 2013 | 46.13 | 46.49 | 46.12 | 46.37 | 1,826,709 | +0.25(+0.54%) |
Jan 25, 2013 | 44.90 | 46.12 | 44.77 | 46.12 | 1,841,246 | +1.38(+3.09%) |
Jan 24, 2013 | 44.93 | 45.08 | 44.57 | 44.73 | 2,235,612 | -0.26(-0.58%) |
Jan 23, 2013 | 45.38 | 45.51 | 44.94 | 45.00 | 1,654,733 | -0.36(-0.79%) |
Jan 22, 2013 | 45.63 | 45.91 | 45.35 | 45.35 | 1,851,230 | -0.22(-0.49%) |
Jan 18, 2013 | 45.20 | 45.85 | 45.03 | 45.58 | 2,597,458 | +0.59(+1.30%) |
Jan 17, 2013 | 45.28 | 45.28 | 44.90 | 44.99 | 1,408,360 | -0.13(-0.30%) |
Jan 16, 2013 | 45.19 | 45.54 | 44.99 | 45.12 | 1,827,163 | -0.24(-0.53%) |
Jan 15, 2013 | 44.96 | 45.42 | 44.57 | 45.37 | 1,905,072 | +0.40(+0.89%) |
Jan 14, 2013 | 44.57 | 44.96 | 44.35 | 44.96 | 1,942,491 | +0.44(+0.99%) |
Jan 11, 2013 | 43.99 | 44.52 | 43.92 | 44.52 | 1,653,895 | +0.40(+0.90%) |
Jan 10, 2013 | 44.13 | 44.28 | 43.92 | 44.13 | 1,429,489 | +0.14(+0.32%) |
Jan 09, 2013 | 43.88 | 44.08 | 43.77 | 43.99 | 1,532,211 | +0.32(+0.73%) |
Jan 08, 2013 | 43.85 | 43.91 | 43.55 | 43.67 | 1,369,347 | -0.07(-0.16%) |
Jan 07, 2013 | 43.89 | 44.06 | 43.64 | 43.74 | 1,369,813 | -0.07(-0.16%) |
Jan 04, 2013 | 43.67 | 43.84 | 43.54 | 43.81 | 1,466,671 | +0.15(+0.35%) |
Jan 03, 2013 | 43.94 | 44.05 | 43.57 | 43.66 | 1,496,987 | -0.18(-0.41%) |
Jan 02, 2013 | 43.73 | 43.85 | 43.28 | 43.84 | 1,442,251 | +0.55(+1.28%) |
Dec 31, 2012 | 42.96 | 43.34 | 42.86 | 43.28 | 1,161,644 | +0.13(+0.30%) |
Dec 28, 2012 | 42.94 | 43.45 | 42.85 | 43.15 | 810,526 | +0.00(+0.00%) |
Dec 27, 2012 | 43.10 | 43.38 | 42.72 | 43.15 | 745,984 | +0.12(+0.28%) |
Dec 26, 2012 | 43.13 | 43.83 | 42.76 | 43.03 | 701,052 | -0.08(-0.18%) |
Dec 24, 2012 | 42.78 | 43.33 | 41.76 | 43.11 | 357,911 | +0.15(+0.36%) |
Dec 21, 2012 | 42.89 | 43.31 | 42.53 | 42.96 | 7,907,813 | -0.29(-0.68%) |
Dec 20, 2012 | 43.15 | 43.27 | 42.97 | 43.25 | 1,108,298 | +0.08(+0.18%) |
Dec 19, 2012 | 42.55 | 43.34 | 42.53 | 43.17 | 2,101,428 | +0.73(+1.71%) |
Dec 18, 2012 | 41.91 | 42.46 | 41.84 | 42.45 | 1,810,507 | +0.55(+1.31%) |
Dec 17, 2012 | 42.21 | 42.21 | 41.64 | 41.90 | 2,002,808 | -0.21(-0.50%) |
Dec 14, 2012 | 42.48 | 42.53 | 42.02 | 42.11 | 1,862,390 | -0.33(-0.78%) |
Dec 13, 2012 | 42.38 | 42.66 | 42.34 | 42.44 | 2,002,079 | -0.05(-0.12%) |
Dec 12, 2012 | 42.27 | 42.74 | 41.87 | 42.49 | 2,108,764 | +0.03(+0.06%) |
Dec 11, 2012 | 42.09 | 42.46 | 41.88 | 42.46 | 1,963,508 | +0.59(+1.42%) |
Dec 10, 2012 | 41.57 | 41.89 | 41.49 | 41.87 | 1,335,037 | +0.30(+0.71%) |
Dec 07, 2012 | 41.57 | 41.75 | 41.27 | 41.58 | 1,203,561 | +0.18(+0.43%) |
Dec 06, 2012 | 41.60 | 41.88 | 41.19 | 41.40 | 2,006,825 | +0.04(+0.09%) |
Dec 05, 2012 | 41.63 | 41.78 | 41.26 | 41.36 | 1,852,098 | -0.15(-0.36%) |
Dec 04, 2012 | 41.43 | 41.73 | 41.07 | 41.51 | 1,472,893 | +0.81(+2.00%) |
Nov 30, 2012 | 40.74 | 41.03 | 40.52 | 40.70 | 1,946,128 | +0.13(+0.33%) |
Nov 29, 2012 | 40.81 | 40.81 | 40.30 | 40.57 | 1,287,461 | +0.03(+0.06%) |
Nov 28, 2012 | 40.52 | 40.64 | 40.09 | 40.54 | 1,238,350 | +0.02(+0.05%) |
Nov 27, 2012 | 40.01 | 40.61 | 39.95 | 40.52 | 1,845,176 | +0.08(+0.20%) |
Nov 26, 2012 | 40.40 | 40.93 | 40.02 | 40.44 | 1,408,112 | -0.16(-0.39%) |
Nov 23, 2012 | 40.11 | 40.62 | 40.11 | 40.60 | 544,577 | +0.62(+1.55%) |
Nov 21, 2012 | 39.99 | 40.45 | 39.85 | 39.98 | 1,692,014 | -0.20(-0.49%) |
Nov 20, 2012 | 39.66 | 40.18 | 39.43 | 40.18 | 2,535,784 | +0.65(+1.64%) |
Nov 19, 2012 | 39.32 | 39.60 | 38.90 | 39.53 | 2,008,229 | +0.50(+1.28%) |
Nov 16, 2012 | 38.51 | 39.07 | 38.25 | 39.03 | 1,609,274 | +0.56(+1.46%) |
Nov 15, 2012 | 38.09 | 39.07 | 38.07 | 38.47 | 1,865,148 | +0.42(+1.09%) |
Nov 14, 2012 | 38.89 | 39.00 | 37.85 | 38.05 | 2,399,749 | -1.02(-2.60%) |
Nov 13, 2012 | 38.60 | 39.29 | 38.52 | 39.07 | 2,459,127 | +0.11(+0.29%) |
Nov 12, 2012 | 38.54 | 39.02 | 38.35 | 38.95 | 1,445,042 | +0.26(+0.67%) |
Nov 09, 2012 | 38.48 | 38.89 | 38.25 | 38.69 | 1,621,631 | +0.04(+0.11%) |
Nov 08, 2012 | 38.78 | 38.95 | 38.55 | 38.65 | 2,777,097 | -0.10(-0.26%) |
Nov 07, 2012 | 38.00 | 38.94 | 37.89 | 38.75 | 3,809,422 | +0.49(+1.27%) |
Nov 06, 2012 | 37.70 | 38.29 | 37.61 | 38.26 | 3,812,397 | +0.88(+2.36%) |
Nov 05, 2012 | 37.95 | 38.01 | 37.36 | 37.38 | 2,283,955 | -0.44(-1.17%) |
Nov 02, 2012 | 38.23 | 38.40 | 37.80 | 37.82 | 2,336,795 | -0.20(-0.53%) |