Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 47.18 | 47.18 | 46.49 | 46.57 | 821,310 | -0.54(-1.15%) |
Jan 30, 2013 | 47.70 | 47.77 | 47.05 | 47.11 | 566,310 | -0.65(-1.36%) |
Jan 29, 2013 | 47.63 | 47.96 | 47.37 | 47.76 | 770,851 | +0.16(+0.34%) |
Jan 28, 2013 | 47.90 | 47.99 | 47.52 | 47.60 | 546,245 | -0.12(-0.25%) |
Jan 25, 2013 | 47.56 | 47.77 | 47.33 | 47.72 | 471,112 | +0.30(+0.63%) |
Jan 24, 2013 | 47.55 | 47.77 | 47.23 | 47.42 | 518,948 | +0.04(+0.08%) |
Jan 23, 2013 | 47.44 | 47.67 | 47.33 | 47.38 | 562,572 | -0.17(-0.36%) |
Jan 22, 2013 | 47.55 | 47.83 | 47.42 | 47.55 | 479,648 | -0.01(-0.02%) |
Jan 18, 2013 | 47.79 | 47.97 | 47.43 | 47.56 | 420,281 | -0.18(-0.38%) |
Jan 17, 2013 | 48.02 | 48.27 | 47.74 | 47.74 | 379,218 | -0.12(-0.25%) |
Jan 16, 2013 | 48.07 | 48.49 | 47.69 | 47.86 | 572,649 | -0.02(-0.04%) |
Jan 15, 2013 | 47.22 | 47.96 | 47.06 | 47.88 | 533,561 | +0.63(+1.33%) |
Jan 14, 2013 | 47.16 | 47.31 | 47.01 | 47.25 | 346,680 | +0.25(+0.53%) |
Jan 11, 2013 | 47.18 | 47.18 | 46.45 | 47.00 | 459,696 | +0.06(+0.13%) |
Jan 10, 2013 | 47.37 | 47.47 | 46.86 | 46.94 | 398,119 | -0.36(-0.76%) |
Jan 09, 2013 | 47.10 | 47.35 | 46.90 | 47.30 | 365,835 | +0.38(+0.81%) |
Jan 08, 2013 | 47.06 | 47.37 | 46.84 | 46.92 | 381,950 | -0.23(-0.49%) |
Jan 07, 2013 | 46.75 | 47.25 | 46.67 | 47.15 | 478,769 | +0.28(+0.60%) |
Jan 04, 2013 | 46.70 | 46.90 | 46.54 | 46.87 | 441,038 | +0.16(+0.34%) |
Jan 03, 2013 | 46.60 | 47.02 | 46.53 | 46.71 | 435,042 | +0.06(+0.13%) |
Jan 02, 2013 | 46.78 | 46.84 | 46.30 | 46.65 | 589,700 | +0.52(+1.13%) |
Dec 31, 2012 | 45.76 | 46.13 | 45.64 | 46.13 | 517,366 | +0.27(+0.59%) |
Dec 28, 2012 | 45.87 | 46.15 | 45.68 | 45.86 | 381,094 | -0.16(-0.35%) |
Dec 27, 2012 | 46.14 | 46.34 | 45.56 | 46.02 | 884,318 | -0.07(-0.15%) |
Dec 26, 2012 | 46.41 | 46.43 | 45.87 | 46.09 | 542,258 | -0.30(-0.65%) |
Dec 24, 2012 | 46.34 | 47.13 | 46.20 | 46.39 | 308,029 | -0.10(-0.22%) |
Dec 21, 2012 | 46.23 | 46.64 | 45.88 | 46.49 | 1,899,118 | +0.12(+0.26%) |
Dec 20, 2012 | 45.55 | 46.38 | 45.46 | 46.37 | 878,656 | +0.89(+1.96%) |
Dec 19, 2012 | 45.53 | 45.81 | 45.48 | 45.48 | 754,601 | -0.02(-0.04%) |
Dec 18, 2012 | 45.39 | 45.83 | 45.32 | 45.50 | 652,667 | +0.00(+0.00%) |
Dec 17, 2012 | 45.07 | 45.54 | 45.00 | 45.50 | 696,389 | +0.46(+1.02%) |
Dec 14, 2012 | 45.03 | 45.24 | 44.54 | 45.04 | 437,472 | +0.32(+0.72%) |
Dec 13, 2012 | 45.06 | 45.16 | 44.43 | 44.72 | 525,880 | -0.40(-0.89%) |
Dec 12, 2012 | 44.95 | 45.26 | 44.73 | 45.12 | 499,800 | +0.09(+0.20%) |
Dec 11, 2012 | 45.23 | 45.39 | 44.97 | 45.03 | 714,636 | -0.11(-0.24%) |
Dec 10, 2012 | 45.04 | 45.29 | 44.82 | 45.14 | 418,149 | +0.21(+0.47%) |
Dec 07, 2012 | 44.82 | 44.99 | 44.62 | 44.93 | 579,727 | +0.31(+0.69%) |
Dec 06, 2012 | 43.84 | 44.71 | 43.84 | 44.62 | 876,253 | +0.83(+1.90%) |
Dec 05, 2012 | 44.33 | 44.75 | 43.55 | 43.79 | 886,405 | -0.44(-0.99%) |
Dec 04, 2012 | 43.87 | 44.53 | 43.84 | 44.23 | 656,669 | +0.43(+0.98%) |
Nov 30, 2012 | 43.73 | 44.10 | 43.69 | 43.80 | 3,272,794 | +0.14(+0.32%) |
Nov 29, 2012 | 43.89 | 44.27 | 43.46 | 43.66 | 2,228,700 | -0.14(-0.32%) |
Nov 28, 2012 | 44.26 | 44.26 | 43.59 | 43.80 | 1,475,372 | -0.36(-0.82%) |
Nov 27, 2012 | 44.17 | 44.47 | 43.70 | 44.16 | 1,512,887 | -0.24(-0.54%) |
Nov 26, 2012 | 44.41 | 45.00 | 43.99 | 44.40 | 690,950 | -0.15(-0.34%) |
Nov 23, 2012 | 44.54 | 44.71 | 44.23 | 44.55 | 254,246 | +0.20(+0.45%) |
Nov 21, 2012 | 44.67 | 44.85 | 44.20 | 44.35 | 392,667 | -0.33(-0.74%) |
Nov 20, 2012 | 44.45 | 44.68 | 44.15 | 44.68 | 449,490 | +0.20(+0.45%) |
Nov 19, 2012 | 44.32 | 44.56 | 43.93 | 44.48 | 677,404 | +0.47(+1.07%) |
Nov 16, 2012 | 43.49 | 44.04 | 43.34 | 44.01 | 654,029 | +0.74(+1.71%) |
Nov 15, 2012 | 43.74 | 43.91 | 42.96 | 43.27 | 992,043 | -0.52(-1.19%) |
Nov 14, 2012 | 44.77 | 44.77 | 43.62 | 43.79 | 608,991 | -0.85(-1.90%) |
Nov 13, 2012 | 44.44 | 44.96 | 43.93 | 44.64 | 478,771 | +0.01(+0.02%) |
Nov 12, 2012 | 44.80 | 44.84 | 44.48 | 44.63 | 380,400 | -0.13(-0.29%) |
Nov 09, 2012 | 44.82 | 45.11 | 44.41 | 44.76 | 613,755 | -0.23(-0.51%) |
Nov 08, 2012 | 45.46 | 45.46 | 44.85 | 44.99 | 1,003,800 | -0.71(-1.55%) |
Nov 07, 2012 | 45.90 | 46.15 | 45.56 | 45.70 | 712,472 | -0.38(-0.82%) |
Nov 06, 2012 | 46.39 | 46.55 | 45.93 | 46.08 | 1,145,993 | -0.27(-0.58%) |
Nov 05, 2012 | 46.74 | 46.74 | 46.18 | 46.35 | 812,748 | -0.37(-0.79%) |
Nov 02, 2012 | 46.39 | 46.75 | 46.18 | 46.72 | 2,154,406 | +0.55(+1.19%) |