Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 55.19 | 56.92 | 54.25 | 56.39 | 8,311,863 | -0.60(-1.06%) |
Jan 30, 2013 | 56.78 | 57.51 | 55.46 | 57.00 | 14,106,573 | -0.19(-0.34%) |
Jan 29, 2013 | 56.96 | 59.43 | 56.37 | 57.19 | 29,050,558 | +4.73(+9.01%) |
Jan 28, 2013 | 53.03 | 53.54 | 51.65 | 52.46 | 17,129,756 | +3.01(+6.08%) |
Jan 25, 2013 | 49.10 | 49.53 | 49.04 | 49.46 | 3,039,609 | +0.39(+0.79%) |
Jan 24, 2013 | 48.57 | 49.27 | 48.53 | 49.07 | 3,568,109 | +0.51(+1.05%) |
Jan 23, 2013 | 49.18 | 49.19 | 48.37 | 48.56 | 4,016,170 | -0.87(-1.77%) |
Jan 22, 2013 | 48.51 | 49.53 | 48.22 | 49.43 | 6,880,347 | +1.02(+2.10%) |
Jan 18, 2013 | 48.27 | 48.43 | 47.75 | 48.42 | 3,768,367 | +0.30(+0.63%) |
Jan 17, 2013 | 48.02 | 48.37 | 47.57 | 48.11 | 3,224,383 | +0.23(+0.47%) |
Jan 16, 2013 | 47.37 | 48.01 | 47.33 | 47.89 | 3,300,859 | +0.30(+0.64%) |
Jan 15, 2013 | 47.11 | 47.68 | 46.88 | 47.59 | 4,687,695 | +0.21(+0.44%) |
Jan 14, 2013 | 47.43 | 47.74 | 47.12 | 47.38 | 3,393,351 | +0.14(+0.30%) |
Jan 11, 2013 | 47.70 | 47.75 | 47.01 | 47.23 | 4,141,253 | -0.30(-0.64%) |
Jan 10, 2013 | 47.37 | 47.62 | 46.93 | 47.54 | 4,514,931 | +0.85(+1.82%) |
Jan 09, 2013 | 46.85 | 47.49 | 46.35 | 46.69 | 5,409,451 | +0.16(+0.34%) |
Jan 08, 2013 | 46.81 | 46.85 | 46.03 | 46.53 | 3,997,601 | -0.36(-0.77%) |
Jan 07, 2013 | 46.70 | 46.97 | 46.27 | 46.89 | 5,402,142 | +0.69(+1.49%) |
Jan 04, 2013 | 45.48 | 46.22 | 45.43 | 46.20 | 2,824,055 | +0.69(+1.51%) |
Jan 03, 2013 | 45.01 | 45.93 | 44.77 | 45.51 | 4,630,672 | +0.41(+0.91%) |
Jan 02, 2013 | 45.06 | 45.11 | 44.55 | 45.10 | 6,486,827 | +0.63(+1.42%) |
Dec 31, 2012 | 42.83 | 44.50 | 42.74 | 44.47 | 3,527,138 | +1.41(+3.28%) |
Dec 28, 2012 | 43.70 | 43.81 | 43.03 | 43.06 | 3,481,637 | -0.98(-2.23%) |
Dec 27, 2012 | 43.91 | 44.19 | 43.47 | 44.04 | 3,783,835 | +0.11(+0.25%) |
Dec 26, 2012 | 44.40 | 44.77 | 43.91 | 43.93 | 1,860,796 | -0.27(-0.61%) |
Dec 24, 2012 | 44.70 | 44.76 | 44.08 | 44.20 | 1,142,352 | -0.63(-1.40%) |
Dec 21, 2012 | 44.36 | 44.96 | 44.06 | 44.83 | 7,055,511 | -0.06(-0.13%) |
Dec 20, 2012 | 44.54 | 44.96 | 44.54 | 44.89 | 2,484,212 | +0.35(+0.79%) |
Dec 19, 2012 | 45.34 | 45.41 | 44.52 | 44.54 | 3,171,254 | -0.85(-1.87%) |
Dec 18, 2012 | 43.77 | 45.47 | 43.77 | 45.39 | 4,870,487 | +1.51(+3.45%) |
Dec 17, 2012 | 43.25 | 44.06 | 43.15 | 43.87 | 3,837,397 | +0.73(+1.69%) |
Dec 14, 2012 | 43.13 | 43.67 | 42.82 | 43.14 | 5,444,598 | -0.39(-0.89%) |
Dec 13, 2012 | 43.53 | 44.13 | 43.03 | 43.53 | 4,695,633 | -0.07(-0.15%) |
Dec 12, 2012 | 42.59 | 44.20 | 42.55 | 43.60 | 6,277,681 | +1.22(+2.87%) |
Dec 11, 2012 | 42.11 | 42.79 | 42.06 | 42.38 | 3,084,591 | +0.46(+1.10%) |
Dec 10, 2012 | 41.63 | 42.15 | 41.48 | 41.92 | 3,342,591 | +0.28(+0.66%) |
Dec 07, 2012 | 41.27 | 41.67 | 41.02 | 41.64 | 2,253,975 | +0.49(+1.18%) |
Dec 06, 2012 | 41.33 | 41.46 | 40.48 | 41.16 | 3,911,724 | -0.30(-0.73%) |
Dec 05, 2012 | 41.18 | 41.78 | 41.10 | 41.46 | 3,818,673 | +0.50(+1.23%) |
Dec 04, 2012 | 41.58 | 41.75 | 40.81 | 40.96 | 3,839,968 | -0.62(-1.49%) |
Nov 30, 2012 | 42.17 | 42.31 | 41.29 | 41.58 | 4,308,104 | -0.75(-1.76%) |
Nov 29, 2012 | 42.08 | 42.45 | 42.07 | 42.32 | 3,737,834 | +0.54(+1.30%) |
Nov 28, 2012 | 40.87 | 41.81 | 40.56 | 41.78 | 3,571,113 | +0.39(+0.95%) |
Nov 27, 2012 | 41.76 | 42.12 | 41.34 | 41.38 | 3,373,272 | -0.44(-1.04%) |
Nov 26, 2012 | 42.42 | 42.42 | 41.47 | 41.82 | 3,271,202 | -1.02(-2.39%) |
Nov 23, 2012 | 42.16 | 42.88 | 41.95 | 42.84 | 1,471,540 | +0.85(+2.04%) |
Nov 21, 2012 | 41.85 | 42.00 | 41.40 | 41.99 | 2,387,439 | +0.46(+1.11%) |
Nov 20, 2012 | 42.01 | 42.29 | 41.30 | 41.53 | 4,293,511 | -0.79(-1.86%) |
Nov 19, 2012 | 41.72 | 42.31 | 41.70 | 42.31 | 4,777,908 | +1.32(+3.23%) |
Nov 16, 2012 | 41.15 | 41.35 | 40.40 | 40.99 | 6,317,451 | +0.02(+0.04%) |
Nov 15, 2012 | 41.47 | 41.78 | 40.54 | 40.97 | 7,192,427 | -0.54(-1.29%) |
Nov 14, 2012 | 41.99 | 42.26 | 41.18 | 41.51 | 5,264,953 | -0.36(-0.86%) |
Nov 13, 2012 | 42.00 | 42.77 | 41.60 | 41.87 | 4,872,355 | -0.51(-1.21%) |
Nov 12, 2012 | 42.50 | 42.50 | 41.97 | 42.38 | 3,593,337 | -0.13(-0.32%) |
Nov 09, 2012 | 43.60 | 43.71 | 42.37 | 42.52 | 9,675,394 | -1.23(-2.82%) |
Nov 08, 2012 | 44.43 | 44.81 | 43.73 | 43.75 | 4,451,381 | -0.77(-1.73%) |
Nov 07, 2012 | 45.79 | 45.79 | 44.27 | 44.52 | 5,134,909 | -2.01(-4.32%) |
Nov 06, 2012 | 46.04 | 46.90 | 45.79 | 46.53 | 4,077,747 | +0.52(+1.13%) |
Nov 05, 2012 | 45.16 | 46.08 | 45.12 | 46.01 | 5,342,551 | +1.27(+2.83%) |
Nov 02, 2012 | 45.83 | 46.39 | 43.98 | 44.75 | 7,463,325 | +0.62(+1.41%) |