Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 48.08 | 48.29 | 47.85 | 48.10 | 2,066,059 | -0.09(-0.18%) |
Jan 30, 2013 | 48.14 | 48.32 | 47.89 | 48.18 | 2,526,513 | -0.06(-0.13%) |
Jan 29, 2013 | 47.68 | 48.27 | 47.46 | 48.25 | 2,855,585 | +0.47(+0.99%) |
Jan 28, 2013 | 47.92 | 47.92 | 47.26 | 47.77 | 1,318,388 | +0.10(+0.20%) |
Jan 25, 2013 | 47.39 | 47.68 | 47.08 | 47.68 | 1,571,716 | +0.33(+0.70%) |
Jan 24, 2013 | 46.89 | 47.80 | 46.83 | 47.34 | 2,357,546 | +0.29(+0.62%) |
Jan 23, 2013 | 46.78 | 47.09 | 46.63 | 47.05 | 1,824,203 | +0.25(+0.52%) |
Jan 22, 2013 | 46.85 | 46.99 | 46.55 | 46.81 | 1,794,031 | -0.22(-0.47%) |
Jan 18, 2013 | 46.94 | 47.07 | 46.73 | 47.03 | 1,709,972 | +0.13(+0.28%) |
Jan 17, 2013 | 46.83 | 46.96 | 46.51 | 46.89 | 2,390,693 | +0.39(+0.85%) |
Jan 16, 2013 | 46.65 | 46.90 | 46.31 | 46.50 | 1,517,895 | -0.39(-0.82%) |
Jan 15, 2013 | 46.45 | 46.94 | 46.45 | 46.89 | 1,788,645 | +0.18(+0.38%) |
Jan 14, 2013 | 46.82 | 46.96 | 46.58 | 46.71 | 1,631,416 | -0.04(-0.08%) |
Jan 11, 2013 | 46.53 | 46.82 | 46.15 | 46.75 | 1,398,489 | +0.18(+0.38%) |
Jan 10, 2013 | 46.98 | 46.98 | 46.43 | 46.57 | 2,799,268 | -0.17(-0.36%) |
Jan 09, 2013 | 46.38 | 46.75 | 46.38 | 46.74 | 3,047,925 | +0.40(+0.87%) |
Jan 08, 2013 | 46.08 | 46.33 | 45.84 | 46.33 | 3,542,839 | +0.25(+0.53%) |
Jan 07, 2013 | 45.99 | 46.41 | 45.83 | 46.09 | 2,359,186 | -0.21(-0.45%) |
Jan 04, 2013 | 45.82 | 46.53 | 45.25 | 46.30 | 3,308,271 | +0.69(+1.52%) |
Jan 03, 2013 | 45.33 | 46.04 | 45.30 | 45.60 | 3,275,981 | +0.18(+0.41%) |
Jan 02, 2013 | 45.26 | 45.47 | 44.15 | 45.42 | 2,988,295 | +1.27(+2.88%) |
Dec 31, 2012 | 43.38 | 44.18 | 43.38 | 44.15 | 1,266,139 | +0.75(+1.72%) |
Dec 28, 2012 | 43.35 | 43.83 | 43.35 | 43.40 | 809,851 | -0.34(-0.78%) |
Dec 27, 2012 | 43.96 | 44.01 | 43.10 | 43.74 | 1,107,753 | -0.25(-0.58%) |
Dec 26, 2012 | 44.18 | 44.23 | 43.87 | 44.00 | 921,194 | -0.04(-0.08%) |
Dec 24, 2012 | 44.11 | 44.27 | 43.72 | 44.03 | 769,740 | -0.05(-0.12%) |
Dec 21, 2012 | 44.48 | 44.48 | 44.02 | 44.09 | 3,103,491 | -0.86(-1.91%) |
Dec 20, 2012 | 45.21 | 45.29 | 44.64 | 44.95 | 4,161,433 | -0.27(-0.60%) |
Dec 19, 2012 | 44.53 | 45.24 | 44.35 | 45.22 | 3,909,012 | +0.66(+1.48%) |
Dec 18, 2012 | 43.41 | 44.60 | 43.11 | 44.56 | 2,175,687 | +0.98(+2.25%) |
Dec 17, 2012 | 42.45 | 43.58 | 42.39 | 43.58 | 1,679,348 | +1.32(+3.11%) |
Dec 14, 2012 | 42.40 | 42.82 | 42.11 | 42.26 | 1,249,825 | -0.21(-0.50%) |
Dec 13, 2012 | 43.27 | 43.27 | 42.44 | 42.47 | 1,170,738 | -0.74(-1.71%) |
Dec 12, 2012 | 43.31 | 43.56 | 43.10 | 43.21 | 1,273,078 | +0.08(+0.18%) |
Dec 11, 2012 | 43.42 | 43.57 | 43.10 | 43.13 | 1,329,886 | +0.04(+0.08%) |
Dec 10, 2012 | 43.17 | 43.40 | 42.88 | 43.10 | 1,283,714 | -0.21(-0.49%) |
Dec 07, 2012 | 43.53 | 43.57 | 43.00 | 43.31 | 2,081,945 | -0.05(-0.12%) |
Dec 06, 2012 | 43.42 | 43.64 | 42.99 | 43.36 | 1,707,658 | -0.28(-0.64%) |
Dec 05, 2012 | 40.44 | 43.82 | 40.44 | 43.64 | 2,442,945 | +0.68(+1.57%) |
Dec 04, 2012 | 42.82 | 43.16 | 42.46 | 42.96 | 2,117,937 | +0.34(+0.80%) |
Nov 30, 2012 | 42.23 | 42.83 | 42.04 | 42.62 | 5,343,278 | +0.39(+0.93%) |
Nov 29, 2012 | 41.70 | 42.69 | 41.67 | 42.23 | 2,035,084 | +0.68(+1.63%) |
Nov 28, 2012 | 40.95 | 41.81 | 40.69 | 41.55 | 1,444,831 | +0.48(+1.17%) |
Nov 27, 2012 | 41.44 | 41.58 | 41.02 | 41.07 | 1,687,390 | -0.49(-1.18%) |
Nov 26, 2012 | 41.21 | 41.64 | 41.04 | 41.56 | 1,877,734 | +0.04(+0.11%) |
Nov 23, 2012 | 40.71 | 41.55 | 40.64 | 41.52 | 555,910 | +1.00(+2.47%) |
Nov 21, 2012 | 40.55 | 40.68 | 40.29 | 40.52 | 1,021,066 | +0.04(+0.09%) |
Nov 20, 2012 | 40.45 | 40.55 | 40.02 | 40.48 | 1,291,694 | -0.06(-0.15%) |
Nov 19, 2012 | 40.48 | 40.89 | 39.98 | 40.54 | 2,401,234 | +1.06(+2.69%) |
Nov 16, 2012 | 38.52 | 40.45 | 38.52 | 39.48 | 2,615,901 | -0.78(-1.94%) |
Nov 15, 2012 | 39.99 | 40.73 | 39.98 | 40.26 | 1,634,363 | +0.27(+0.68%) |
Nov 14, 2012 | 40.39 | 40.56 | 39.90 | 39.99 | 1,600,749 | -0.31(-0.76%) |
Nov 13, 2012 | 40.31 | 40.79 | 40.12 | 40.30 | 1,291,562 | -0.29(-0.71%) |
Nov 12, 2012 | 40.25 | 41.03 | 39.87 | 40.59 | 1,627,946 | +0.48(+1.20%) |
Nov 09, 2012 | 40.17 | 40.59 | 39.79 | 40.10 | 3,589,449 | -0.10(-0.24%) |
Nov 08, 2012 | 40.48 | 40.77 | 40.18 | 40.20 | 1,374,425 | -0.25(-0.63%) |
Nov 07, 2012 | 41.22 | 41.22 | 40.07 | 40.45 | 1,311,356 | -0.69(-1.68%) |
Nov 06, 2012 | 40.87 | 41.27 | 40.68 | 41.14 | 1,809,943 | +0.40(+0.99%) |
Nov 05, 2012 | 41.70 | 42.01 | 40.15 | 40.74 | 4,942,275 | -1.24(-2.96%) |
Nov 02, 2012 | 43.14 | 43.16 | 41.95 | 41.98 | 1,765,906 | -0.79(-1.84%) |