Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 50.94 | 51.19 | 50.74 | 50.93 | 15,970,330 | -0.17(-0.34%) |
Jan 30, 2013 | 51.46 | 51.75 | 51.01 | 51.10 | 15,100,886 | -0.26(-0.50%) |
Jan 29, 2013 | 50.68 | 51.46 | 50.66 | 51.36 | 17,687,578 | +0.82(+1.62%) |
Jan 28, 2013 | 50.82 | 50.82 | 50.24 | 50.54 | 11,316,615 | -0.09(-0.17%) |
Jan 25, 2013 | 50.40 | 50.73 | 50.31 | 50.63 | 11,839,997 | +0.47(+0.95%) |
Jan 24, 2013 | 50.07 | 50.56 | 50.01 | 50.15 | 13,396,793 | +0.14(+0.29%) |
Jan 23, 2013 | 50.06 | 50.15 | 49.82 | 50.01 | 10,888,419 | -0.17(-0.34%) |
Jan 22, 2013 | 49.62 | 50.24 | 49.48 | 50.18 | 15,415,198 | +0.47(+0.95%) |
Jan 18, 2013 | 49.26 | 49.70 | 49.15 | 49.70 | 20,361,792 | +0.49(+0.99%) |
Jan 17, 2013 | 49.15 | 49.53 | 49.01 | 49.22 | 15,950,165 | +0.31(+0.64%) |
Jan 16, 2013 | 48.61 | 48.92 | 48.54 | 48.91 | 13,038,897 | +0.22(+0.45%) |
Jan 15, 2013 | 48.29 | 48.73 | 48.19 | 48.69 | 14,640,091 | +0.22(+0.45%) |
Jan 14, 2013 | 48.44 | 48.61 | 48.30 | 48.47 | 12,753,253 | +0.01(+0.01%) |
Jan 11, 2013 | 48.46 | 48.54 | 48.29 | 48.47 | 9,669,077 | +0.06(+0.12%) |
Jan 10, 2013 | 48.37 | 48.49 | 48.10 | 48.41 | 12,707,198 | +0.43(+0.91%) |
Jan 09, 2013 | 48.19 | 48.25 | 47.77 | 47.97 | 11,197,136 | -0.08(-0.16%) |
Jan 08, 2013 | 48.08 | 48.09 | 47.75 | 48.05 | 11,201,941 | -0.16(-0.33%) |
Jan 07, 2013 | 48.36 | 48.36 | 48.03 | 48.21 | 12,109,791 | -0.38(-0.77%) |
Jan 04, 2013 | 48.12 | 48.65 | 48.10 | 48.59 | 14,121,197 | +0.53(+1.11%) |
Jan 03, 2013 | 47.99 | 48.48 | 47.78 | 48.05 | 14,862,621 | -0.01(-0.02%) |
Jan 02, 2013 | 47.57 | 48.08 | 47.41 | 48.06 | 22,091,768 | +1.04(+2.21%) |
Dec 31, 2012 | 45.90 | 47.04 | 45.81 | 47.02 | 24,855,776 | +1.05(+2.28%) |
Dec 28, 2012 | 46.51 | 46.54 | 45.94 | 45.98 | 17,925,492 | -0.82(-1.74%) |
Dec 27, 2012 | 46.89 | 46.94 | 46.21 | 46.79 | 17,710,072 | -0.09(-0.18%) |
Dec 26, 2012 | 47.37 | 47.39 | 46.81 | 46.88 | 9,902,490 | -0.21(-0.45%) |
Dec 24, 2012 | 47.35 | 47.40 | 47.01 | 47.09 | 5,455,722 | -0.36(-0.76%) |
Dec 21, 2012 | 47.35 | 47.59 | 47.17 | 47.45 | 23,101,174 | -0.49(-1.02%) |
Dec 20, 2012 | 47.62 | 47.98 | 47.53 | 47.94 | 13,748,942 | +0.32(+0.68%) |
Dec 19, 2012 | 48.02 | 48.08 | 47.59 | 47.62 | 12,350,284 | -0.33(-0.68%) |
Dec 18, 2012 | 47.07 | 48.05 | 46.98 | 47.95 | 17,077,050 | +0.86(+1.84%) |
Dec 17, 2012 | 46.81 | 47.10 | 46.73 | 47.08 | 14,493,339 | +0.43(+0.91%) |
Dec 14, 2012 | 46.52 | 46.75 | 46.45 | 46.66 | 14,414,266 | -0.18(-0.38%) |
Dec 13, 2012 | 47.21 | 47.22 | 46.64 | 46.83 | 16,434,312 | -0.44(-0.93%) |
Dec 12, 2012 | 47.24 | 47.71 | 47.11 | 47.27 | 14,033,609 | +0.17(+0.36%) |
Dec 11, 2012 | 47.02 | 47.28 | 46.92 | 47.10 | 12,020,806 | +0.28(+0.59%) |
Dec 10, 2012 | 46.86 | 47.04 | 46.73 | 46.83 | 8,908,390 | -0.05(-0.11%) |
Dec 07, 2012 | 46.75 | 46.88 | 46.52 | 46.88 | 15,851,824 | +0.28(+0.60%) |
Dec 06, 2012 | 46.35 | 46.60 | 46.27 | 46.60 | 12,375,038 | +0.15(+0.32%) |
Dec 05, 2012 | 46.27 | 46.70 | 46.14 | 46.45 | 19,128,858 | +0.32(+0.70%) |
Dec 04, 2012 | 46.31 | 46.53 | 46.10 | 46.12 | 17,395,688 | -0.43(-0.91%) |
Nov 30, 2012 | 46.64 | 46.81 | 46.38 | 46.55 | 12,770,201 | -0.04(-0.08%) |
Nov 29, 2012 | 46.79 | 46.98 | 46.43 | 46.59 | 16,716,890 | +0.10(+0.23%) |
Nov 28, 2012 | 45.63 | 46.56 | 45.48 | 46.48 | 17,689,074 | +0.42(+0.91%) |
Nov 27, 2012 | 46.31 | 46.52 | 45.98 | 46.07 | 11,888,187 | -0.39(-0.83%) |
Nov 26, 2012 | 46.50 | 46.54 | 46.13 | 46.45 | 14,334,594 | -0.46(-0.98%) |
Nov 23, 2012 | 46.47 | 46.91 | 46.36 | 46.91 | 6,872,842 | +0.66(+1.42%) |
Nov 21, 2012 | 46.15 | 46.31 | 45.96 | 46.26 | 8,958,200 | +0.25(+0.54%) |
Nov 20, 2012 | 46.07 | 46.24 | 45.69 | 46.01 | 11,773,180 | -0.18(-0.40%) |
Nov 19, 2012 | 45.76 | 46.26 | 45.73 | 46.19 | 17,490,892 | +1.04(+2.31%) |
Nov 16, 2012 | 45.04 | 45.21 | 44.40 | 45.15 | 32,786,248 | +0.18(+0.39%) |
Nov 15, 2012 | 44.93 | 45.37 | 44.67 | 44.97 | 22,365,062 | +0.06(+0.14%) |
Nov 14, 2012 | 45.61 | 45.69 | 44.79 | 44.91 | 29,373,228 | -0.55(-1.22%) |
Nov 13, 2012 | 45.25 | 46.06 | 45.20 | 45.46 | 17,250,506 | -0.19(-0.42%) |
Nov 12, 2012 | 45.74 | 45.79 | 45.46 | 45.65 | 8,523,095 | +0.09(+0.20%) |
Nov 09, 2012 | 45.43 | 46.10 | 45.30 | 45.56 | 18,665,734 | -0.01(-0.03%) |
Nov 08, 2012 | 46.38 | 46.56 | 45.55 | 45.57 | 22,917,970 | -0.84(-1.81%) |
Nov 07, 2012 | 46.96 | 47.06 | 46.09 | 46.41 | 29,070,238 | -1.24(-2.61%) |
Nov 06, 2012 | 47.18 | 47.86 | 46.90 | 47.66 | 16,057,565 | +0.75(+1.61%) |
Nov 05, 2012 | 46.46 | 47.03 | 46.41 | 46.90 | 11,312,815 | +0.35(+0.76%) |
Nov 02, 2012 | 47.49 | 47.62 | 46.39 | 46.55 | 17,195,968 | -0.78(-1.64%) |