Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 55.01 | 55.15 | 54.64 | 54.76 | 2,044,542 | -0.43(-0.78%) |
Jan 30, 2013 | 55.01 | 55.38 | 54.80 | 55.19 | 1,705,350 | +0.03(+0.05%) |
Jan 29, 2013 | 54.69 | 55.51 | 54.62 | 55.16 | 1,301,295 | +0.29(+0.53%) |
Jan 28, 2013 | 55.12 | 55.51 | 54.53 | 54.87 | 2,120,221 | -0.02(-0.03%) |
Jan 25, 2013 | 54.63 | 54.89 | 54.26 | 54.89 | 2,790,407 | +0.31(+0.57%) |
Jan 24, 2013 | 53.88 | 54.66 | 53.83 | 54.58 | 1,395,040 | +0.72(+1.34%) |
Jan 23, 2013 | 53.50 | 53.86 | 53.13 | 53.86 | 1,487,598 | +0.23(+0.42%) |
Jan 22, 2013 | 52.81 | 53.75 | 52.63 | 53.63 | 2,290,661 | +0.76(+1.44%) |
Jan 18, 2013 | 53.23 | 53.23 | 52.72 | 52.87 | 1,642,515 | -0.22(-0.41%) |
Jan 17, 2013 | 52.35 | 53.17 | 52.24 | 53.09 | 2,024,300 | +0.97(+1.85%) |
Jan 16, 2013 | 52.31 | 52.31 | 51.89 | 52.12 | 2,121,988 | -0.32(-0.61%) |
Jan 15, 2013 | 51.97 | 52.55 | 51.82 | 52.44 | 1,897,674 | +0.18(+0.34%) |
Jan 14, 2013 | 52.22 | 52.32 | 51.92 | 52.26 | 1,041,650 | +0.08(+0.14%) |
Jan 11, 2013 | 52.30 | 52.33 | 51.85 | 52.19 | 2,309,483 | -0.02(-0.04%) |
Jan 10, 2013 | 51.45 | 52.33 | 51.36 | 52.20 | 1,585,638 | +0.93(+1.81%) |
Jan 09, 2013 | 51.10 | 51.35 | 50.92 | 51.28 | 1,953,619 | +0.20(+0.39%) |
Jan 08, 2013 | 51.35 | 51.71 | 50.72 | 51.08 | 1,940,252 | -0.49(-0.95%) |
Jan 07, 2013 | 51.21 | 51.75 | 51.15 | 51.57 | 2,300,485 | +0.18(+0.35%) |
Jan 04, 2013 | 51.12 | 51.40 | 50.61 | 51.39 | 2,271,665 | +0.38(+0.74%) |
Jan 03, 2013 | 51.61 | 51.62 | 50.89 | 51.01 | 3,142,683 | -0.76(-1.47%) |
Jan 02, 2013 | 51.37 | 51.85 | 50.16 | 51.77 | 4,009,184 | +1.61(+3.22%) |
Dec 31, 2012 | 49.60 | 50.21 | 49.30 | 50.16 | 1,823,043 | +0.55(+1.12%) |
Dec 28, 2012 | 50.03 | 50.30 | 49.59 | 49.60 | 1,062,822 | -0.76(-1.51%) |
Dec 27, 2012 | 50.25 | 50.48 | 49.81 | 50.37 | 1,796,074 | +0.06(+0.11%) |
Dec 26, 2012 | 50.49 | 50.98 | 50.16 | 50.31 | 1,196,851 | -0.18(-0.35%) |
Dec 24, 2012 | 50.26 | 50.67 | 50.06 | 50.49 | 549,605 | +0.00(+0.00%) |
Dec 21, 2012 | 50.48 | 50.61 | 50.11 | 50.49 | 2,268,390 | -0.36(-0.70%) |
Dec 20, 2012 | 50.48 | 50.85 | 50.35 | 50.84 | 1,536,537 | +0.47(+0.93%) |
Dec 19, 2012 | 51.09 | 51.17 | 50.37 | 50.37 | 1,272,662 | -0.77(-1.50%) |
Dec 18, 2012 | 50.53 | 51.18 | 50.24 | 51.14 | 3,637,831 | +0.69(+1.36%) |
Dec 17, 2012 | 49.97 | 50.61 | 49.79 | 50.46 | 1,350,075 | +0.69(+1.40%) |
Dec 14, 2012 | 50.15 | 50.29 | 49.63 | 49.76 | 1,881,915 | -0.64(-1.27%) |
Dec 13, 2012 | 50.69 | 50.95 | 50.17 | 50.40 | 1,537,860 | -0.24(-0.48%) |
Dec 12, 2012 | 49.98 | 50.98 | 49.92 | 50.65 | 2,915,418 | +0.80(+1.60%) |
Dec 11, 2012 | 49.68 | 49.98 | 49.39 | 49.85 | 1,840,386 | +0.17(+0.34%) |
Dec 10, 2012 | 49.15 | 49.85 | 48.89 | 49.68 | 2,178,690 | +0.03(+0.06%) |
Dec 07, 2012 | 49.45 | 49.77 | 49.32 | 49.65 | 1,297,699 | +0.38(+0.76%) |
Dec 06, 2012 | 48.76 | 49.31 | 48.68 | 49.28 | 1,770,303 | +0.54(+1.12%) |
Dec 05, 2012 | 48.65 | 48.99 | 48.19 | 48.73 | 2,555,159 | +0.24(+0.50%) |
Dec 04, 2012 | 48.99 | 49.29 | 48.48 | 48.49 | 2,263,046 | -0.57(-1.17%) |
Nov 30, 2012 | 48.99 | 49.24 | 48.58 | 49.06 | 3,397,297 | +0.18(+0.36%) |
Nov 29, 2012 | 49.03 | 49.64 | 48.54 | 48.88 | 2,212,286 | +0.10(+0.21%) |
Nov 28, 2012 | 48.87 | 48.96 | 48.53 | 48.78 | 1,964,244 | -0.42(-0.86%) |
Nov 27, 2012 | 48.99 | 49.47 | 48.97 | 49.20 | 1,926,469 | +0.17(+0.34%) |
Nov 26, 2012 | 49.14 | 49.56 | 48.53 | 49.03 | 1,094,850 | -0.49(-0.99%) |
Nov 23, 2012 | 48.86 | 49.54 | 48.86 | 49.52 | 480,281 | +0.70(+1.44%) |
Nov 21, 2012 | 48.65 | 49.08 | 48.46 | 48.82 | 1,266,283 | +0.15(+0.31%) |
Nov 20, 2012 | 48.55 | 48.70 | 48.09 | 48.67 | 2,010,603 | -0.05(-0.10%) |
Nov 19, 2012 | 47.71 | 48.73 | 47.60 | 48.71 | 3,201,101 | +1.34(+2.83%) |
Nov 16, 2012 | 47.73 | 47.73 | 46.31 | 47.37 | 6,729,401 | -0.37(-0.78%) |
Nov 15, 2012 | 46.67 | 47.81 | 46.42 | 47.75 | 5,052,924 | +1.16(+2.50%) |
Nov 14, 2012 | 47.99 | 48.11 | 46.40 | 46.58 | 2,845,293 | -1.33(-2.78%) |
Nov 13, 2012 | 47.58 | 48.59 | 47.58 | 47.92 | 2,219,634 | -0.03(-0.06%) |
Nov 12, 2012 | 48.65 | 48.77 | 47.81 | 47.94 | 3,238,742 | -0.53(-1.10%) |
Nov 09, 2012 | 49.50 | 49.69 | 48.45 | 48.48 | 3,246,002 | -0.55(-1.13%) |
Nov 08, 2012 | 49.74 | 50.14 | 48.78 | 49.03 | 2,607,913 | -0.68(-1.36%) |
Nov 07, 2012 | 49.39 | 49.96 | 48.78 | 49.71 | 4,441,503 | -0.33(-0.66%) |
Nov 06, 2012 | 49.90 | 50.20 | 48.85 | 50.04 | 2,678,127 | +0.01(+0.02%) |
Nov 05, 2012 | 49.84 | 50.26 | 49.41 | 50.03 | 2,495,097 | +0.20(+0.40%) |
Nov 02, 2012 | 50.41 | 50.45 | 49.66 | 49.83 | 3,120,538 | -0.17(-0.34%) |