Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 49.76 | 50.75 | 49.53 | 50.23 | 3,249,976 | -0.01(-0.02%) |
Jan 30, 2013 | 50.85 | 50.99 | 50.18 | 50.24 | 3,184,906 | -0.62(-1.21%) |
Jan 29, 2013 | 51.14 | 51.14 | 50.36 | 50.85 | 2,946,321 | -0.29(-0.56%) |
Jan 28, 2013 | 51.78 | 51.89 | 50.71 | 51.14 | 3,747,289 | -0.71(-1.36%) |
Jan 25, 2013 | 50.16 | 52.04 | 50.13 | 51.85 | 8,543,708 | +1.89(+3.78%) |
Jan 24, 2013 | 48.91 | 50.19 | 48.91 | 49.96 | 4,339,864 | +1.20(+2.46%) |
Jan 23, 2013 | 49.04 | 49.13 | 48.70 | 48.76 | 2,328,358 | -0.26(-0.54%) |
Jan 22, 2013 | 48.52 | 49.23 | 48.40 | 49.02 | 2,649,002 | +0.33(+0.67%) |
Jan 18, 2013 | 48.55 | 48.70 | 48.05 | 48.70 | 3,488,612 | +0.17(+0.35%) |
Jan 17, 2013 | 48.53 | 48.91 | 48.28 | 48.52 | 3,219,728 | +0.15(+0.31%) |
Jan 16, 2013 | 48.57 | 48.60 | 48.22 | 48.38 | 2,877,692 | -0.43(-0.87%) |
Jan 15, 2013 | 48.63 | 49.15 | 48.52 | 48.80 | 3,033,049 | -0.02(-0.03%) |
Jan 14, 2013 | 49.02 | 49.10 | 48.46 | 48.82 | 2,448,713 | -0.17(-0.35%) |
Jan 11, 2013 | 48.84 | 49.25 | 48.45 | 48.99 | 5,077,436 | +0.01(+0.02%) |
Jan 10, 2013 | 48.89 | 49.11 | 48.57 | 48.98 | 3,826,036 | +0.31(+0.64%) |
Jan 09, 2013 | 48.13 | 49.04 | 48.07 | 48.67 | 4,696,839 | +0.72(+1.50%) |
Jan 08, 2013 | 48.39 | 48.44 | 47.71 | 47.95 | 3,710,518 | -0.20(-0.41%) |
Jan 07, 2013 | 47.76 | 48.29 | 47.72 | 48.15 | 3,357,026 | +0.07(+0.15%) |
Jan 04, 2013 | 47.15 | 48.51 | 46.91 | 48.07 | 10,324,587 | +1.52(+3.26%) |
Jan 03, 2013 | 47.24 | 47.61 | 46.19 | 46.56 | 5,555,373 | -0.61(-1.29%) |
Jan 02, 2013 | 47.73 | 47.74 | 46.86 | 47.16 | 7,206,327 | +0.72(+1.55%) |
Dec 31, 2012 | 45.15 | 46.58 | 44.94 | 46.44 | 4,907,090 | +1.16(+2.57%) |
Dec 28, 2012 | 45.64 | 45.72 | 45.18 | 45.28 | 2,032,461 | -0.77(-1.67%) |
Dec 27, 2012 | 46.01 | 46.29 | 45.40 | 46.05 | 2,315,870 | +0.11(+0.23%) |
Dec 26, 2012 | 45.83 | 46.33 | 45.79 | 45.94 | 1,830,498 | +0.34(+0.74%) |
Dec 24, 2012 | 45.57 | 45.79 | 45.07 | 45.60 | 1,194,735 | -0.02(-0.04%) |
Dec 21, 2012 | 45.27 | 45.68 | 44.98 | 45.62 | 4,269,256 | -0.16(-0.36%) |
Dec 20, 2012 | 45.34 | 45.79 | 44.84 | 45.79 | 2,904,091 | +0.31(+0.69%) |
Dec 19, 2012 | 45.89 | 46.01 | 45.33 | 45.47 | 2,682,434 | -0.42(-0.91%) |
Dec 18, 2012 | 45.99 | 46.13 | 45.58 | 45.89 | 2,288,166 | -0.06(-0.12%) |
Dec 17, 2012 | 45.80 | 45.96 | 45.52 | 45.95 | 1,989,139 | +0.39(+0.85%) |
Dec 14, 2012 | 45.56 | 46.07 | 45.40 | 45.56 | 1,731,925 | -0.06(-0.13%) |
Dec 13, 2012 | 46.29 | 46.36 | 45.20 | 45.62 | 3,185,573 | -0.66(-1.44%) |
Dec 12, 2012 | 46.18 | 46.83 | 46.02 | 46.29 | 5,643,674 | +0.52(+1.15%) |
Dec 11, 2012 | 44.78 | 45.92 | 44.66 | 45.76 | 5,287,946 | +1.16(+2.59%) |
Dec 10, 2012 | 43.83 | 44.74 | 43.69 | 44.60 | 2,965,774 | +0.65(+1.47%) |
Dec 07, 2012 | 44.28 | 44.31 | 43.79 | 43.96 | 2,702,721 | -0.10(-0.22%) |
Dec 06, 2012 | 43.56 | 44.43 | 43.46 | 44.05 | 3,384,175 | +0.52(+1.21%) |
Dec 05, 2012 | 43.55 | 43.83 | 43.41 | 43.53 | 2,609,322 | +0.08(+0.19%) |
Dec 04, 2012 | 43.51 | 44.02 | 43.18 | 43.45 | 2,219,560 | -0.89(-2.00%) |
Nov 30, 2012 | 44.37 | 44.66 | 44.05 | 44.33 | 3,340,907 | -0.03(-0.07%) |
Nov 29, 2012 | 43.96 | 44.89 | 43.87 | 44.37 | 3,874,552 | +0.76(+1.75%) |
Nov 28, 2012 | 43.34 | 43.62 | 42.75 | 43.60 | 2,318,227 | -0.02(-0.06%) |
Nov 27, 2012 | 43.61 | 44.28 | 43.55 | 43.63 | 2,740,743 | -0.07(-0.15%) |
Nov 26, 2012 | 43.30 | 43.74 | 42.97 | 43.69 | 2,849,693 | +0.52(+1.20%) |
Nov 23, 2012 | 42.79 | 43.31 | 42.64 | 43.18 | 1,944,013 | +0.77(+1.82%) |
Nov 21, 2012 | 42.92 | 42.95 | 42.14 | 42.41 | 2,749,458 | -0.52(-1.22%) |
Nov 20, 2012 | 41.82 | 43.61 | 41.53 | 42.93 | 5,916,511 | +0.94(+2.25%) |
Nov 19, 2012 | 41.15 | 42.12 | 40.99 | 41.99 | 3,819,664 | +1.38(+3.39%) |
Nov 16, 2012 | 40.31 | 40.73 | 39.79 | 40.61 | 3,917,149 | +0.33(+0.81%) |
Nov 15, 2012 | 40.16 | 40.64 | 40.06 | 40.28 | 3,995,881 | +0.02(+0.04%) |
Nov 14, 2012 | 39.63 | 40.69 | 39.60 | 40.27 | 12,623,013 | -1.35(-3.25%) |
Nov 13, 2012 | 41.84 | 42.09 | 41.46 | 41.62 | 3,534,689 | -0.31(-0.74%) |
Nov 12, 2012 | 42.36 | 42.50 | 41.82 | 41.93 | 2,513,808 | -0.36(-0.85%) |
Nov 09, 2012 | 42.02 | 42.85 | 42.00 | 42.29 | 2,465,727 | +0.03(+0.08%) |
Nov 08, 2012 | 42.74 | 42.91 | 42.03 | 42.26 | 2,221,236 | -0.57(-1.34%) |
Nov 07, 2012 | 43.26 | 43.45 | 42.50 | 42.83 | 2,701,774 | -1.16(-2.63%) |
Nov 06, 2012 | 43.40 | 44.34 | 43.20 | 43.99 | 3,301,000 | +0.90(+2.09%) |
Nov 05, 2012 | 42.63 | 43.20 | 42.60 | 43.09 | 1,918,819 | +0.29(+0.67%) |
Nov 02, 2012 | 44.11 | 44.11 | 42.73 | 42.80 | 2,882,576 | -0.77(-1.77%) |