Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 48.67 | 48.93 | 47.86 | 47.90 | 38,125,228 | +1.81(+3.92%) |
Jan 30, 2013 | 46.18 | 46.52 | 45.89 | 46.09 | 26,281,518 | +0.06(+0.13%) |
Jan 29, 2013 | 46.16 | 46.40 | 45.22 | 46.03 | 16,660,090 | -0.16(-0.35%) |
Jan 28, 2013 | 46.05 | 46.46 | 46.04 | 46.19 | 16,866,896 | +0.01(+0.02%) |
Jan 25, 2013 | 46.56 | 46.81 | 45.98 | 46.19 | 22,048,266 | -0.54(-1.15%) |
Jan 24, 2013 | 46.40 | 47.12 | 46.32 | 46.72 | 17,575,362 | -0.36(-0.76%) |
Jan 23, 2013 | 47.09 | 47.38 | 46.91 | 47.08 | 12,692,190 | +0.15(+0.32%) |
Jan 22, 2013 | 46.96 | 47.07 | 46.48 | 46.93 | 11,496,265 | +0.00(+0.00%) |
Jan 18, 2013 | 46.96 | 47.21 | 46.77 | 46.93 | 17,173,314 | -0.33(-0.70%) |
Jan 17, 2013 | 47.10 | 47.39 | 47.01 | 47.26 | 10,659,181 | +0.25(+0.53%) |
Jan 16, 2013 | 46.83 | 47.18 | 46.63 | 47.01 | 13,964,701 | +0.25(+0.54%) |
Jan 15, 2013 | 46.25 | 46.77 | 46.09 | 46.75 | 8,809,867 | +0.15(+0.31%) |
Jan 14, 2013 | 46.64 | 46.92 | 46.26 | 46.61 | 17,540,018 | -0.48(-1.02%) |
Jan 11, 2013 | 47.00 | 47.16 | 46.67 | 47.09 | 9,316,001 | +0.09(+0.19%) |
Jan 10, 2013 | 47.50 | 47.54 | 46.72 | 47.00 | 18,075,160 | -0.07(-0.15%) |
Jan 09, 2013 | 46.69 | 47.13 | 46.63 | 47.07 | 17,055,648 | +0.70(+1.52%) |
Jan 08, 2013 | 46.84 | 46.90 | 46.14 | 46.37 | 17,720,088 | -0.07(-0.16%) |
Jan 07, 2013 | 45.96 | 46.61 | 45.82 | 46.44 | 14,210,478 | +0.37(+0.80%) |
Jan 04, 2013 | 46.51 | 46.69 | 45.87 | 46.07 | 19,186,994 | -0.69(-1.47%) |
Jan 03, 2013 | 47.03 | 47.30 | 46.50 | 46.76 | 19,459,284 | -0.22(-0.47%) |
Jan 02, 2013 | 46.54 | 46.98 | 44.88 | 46.98 | 24,233,484 | +2.10(+4.67%) |
Dec 31, 2012 | 43.91 | 45.16 | 43.69 | 44.88 | 20,865,522 | +0.89(+2.01%) |
Dec 28, 2012 | 44.37 | 44.69 | 43.93 | 43.99 | 10,954,658 | -0.63(-1.42%) |
Dec 27, 2012 | 44.67 | 44.80 | 44.05 | 44.63 | 11,327,419 | -0.06(-0.13%) |
Dec 26, 2012 | 44.90 | 45.17 | 44.47 | 44.69 | 9,748,199 | -0.22(-0.50%) |
Dec 24, 2012 | 44.62 | 44.95 | 44.55 | 44.91 | 7,959,621 | +0.21(+0.47%) |
Dec 21, 2012 | 44.62 | 45.35 | 44.52 | 44.70 | 27,692,028 | -0.91(-1.99%) |
Dec 20, 2012 | 45.66 | 45.82 | 45.37 | 45.61 | 14,430,057 | +0.22(+0.50%) |
Dec 19, 2012 | 45.93 | 46.10 | 45.37 | 45.38 | 19,491,826 | -0.59(-1.28%) |
Dec 18, 2012 | 45.27 | 46.03 | 45.09 | 45.97 | 17,826,992 | +0.96(+2.13%) |
Dec 17, 2012 | 43.68 | 45.03 | 43.46 | 45.01 | 28,596,144 | +1.60(+3.69%) |
Dec 14, 2012 | 44.68 | 44.96 | 43.13 | 43.41 | 51,056,772 | -2.13(-4.67%) |
Dec 13, 2012 | 45.76 | 46.44 | 45.35 | 45.53 | 17,914,052 | -0.53(-1.15%) |
Dec 12, 2012 | 46.80 | 46.96 | 45.95 | 46.06 | 16,112,410 | -0.62(-1.34%) |
Dec 11, 2012 | 46.56 | 46.92 | 46.50 | 46.69 | 13,432,618 | +0.30(+0.66%) |
Dec 10, 2012 | 46.29 | 46.61 | 46.19 | 46.38 | 10,030,786 | +0.05(+0.11%) |
Dec 07, 2012 | 46.67 | 46.72 | 46.06 | 46.33 | 12,781,570 | -0.25(-0.53%) |
Dec 06, 2012 | 46.14 | 46.58 | 46.00 | 46.58 | 12,331,761 | +0.41(+0.89%) |
Dec 05, 2012 | 45.77 | 46.42 | 45.69 | 46.17 | 16,031,995 | +0.30(+0.66%) |
Dec 04, 2012 | 45.85 | 45.95 | 45.53 | 45.86 | 14,106,259 | -0.11(-0.24%) |
Nov 30, 2012 | 45.98 | 46.11 | 45.64 | 45.98 | 18,015,914 | +0.20(+0.43%) |
Nov 29, 2012 | 45.56 | 46.02 | 45.44 | 45.78 | 16,573,971 | +0.51(+1.12%) |
Nov 28, 2012 | 44.70 | 45.30 | 44.57 | 45.28 | 13,744,130 | +0.28(+0.63%) |
Nov 27, 2012 | 45.25 | 45.33 | 44.75 | 44.99 | 12,661,273 | -0.17(-0.37%) |
Nov 26, 2012 | 45.35 | 45.56 | 44.83 | 45.16 | 15,387,349 | -0.46(-1.01%) |
Nov 23, 2012 | 45.06 | 45.64 | 44.95 | 45.62 | 6,646,491 | +0.72(+1.59%) |
Nov 21, 2012 | 44.93 | 45.20 | 44.72 | 44.91 | 10,851,341 | +0.00(+0.00%) |
Nov 20, 2012 | 44.77 | 45.04 | 44.36 | 44.91 | 13,494,023 | +0.04(+0.08%) |
Nov 19, 2012 | 45.17 | 45.20 | 44.84 | 44.87 | 16,838,714 | +0.12(+0.26%) |
Nov 16, 2012 | 44.36 | 44.83 | 43.90 | 44.75 | 21,559,730 | +0.47(+1.06%) |
Nov 15, 2012 | 44.55 | 45.01 | 43.97 | 44.29 | 20,250,532 | -0.32(-0.72%) |
Nov 14, 2012 | 45.04 | 45.22 | 44.46 | 44.61 | 21,327,244 | -0.29(-0.65%) |
Nov 13, 2012 | 44.33 | 45.35 | 44.23 | 44.90 | 18,115,004 | +0.37(+0.83%) |
Nov 12, 2012 | 44.69 | 44.89 | 44.19 | 44.53 | 11,378,380 | +0.00(+0.00%) |
Nov 09, 2012 | 44.17 | 44.98 | 44.11 | 44.53 | 23,821,048 | +0.69(+1.57%) |
Nov 08, 2012 | 45.35 | 45.38 | 43.63 | 43.84 | 44,547,368 | +1.84(+4.39%) |
Nov 07, 2012 | 42.93 | 43.15 | 41.99 | 42.00 | 31,382,146 | -1.63(-3.72%) |
Nov 06, 2012 | 43.65 | 43.88 | 43.37 | 43.63 | 13,163,637 | -0.04(-0.10%) |
Nov 05, 2012 | 43.46 | 43.76 | 43.22 | 43.67 | 14,367,464 | +0.82(+1.91%) |
Nov 02, 2012 | 43.36 | 43.43 | 42.80 | 42.85 | 11,069,014 | -0.31(-0.72%) |