Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 45.51 | 45.79 | 45.33 | 45.44 | 5,737,279 | -0.19(-0.42%) |
Jan 30, 2013 | 44.74 | 45.76 | 44.74 | 45.63 | 6,947,700 | +0.76(+1.69%) |
Jan 29, 2013 | 44.91 | 45.19 | 44.48 | 44.87 | 8,391,311 | -0.31(-0.68%) |
Jan 28, 2013 | 45.65 | 45.66 | 45.10 | 45.18 | 6,961,349 | -0.26(-0.57%) |
Jan 25, 2013 | 45.97 | 46.25 | 45.20 | 45.44 | 8,250,286 | -0.44(-0.95%) |
Jan 24, 2013 | 45.37 | 45.93 | 45.34 | 45.87 | 6,803,445 | +0.50(+1.10%) |
Jan 23, 2013 | 45.44 | 45.79 | 45.25 | 45.37 | 5,967,923 | +0.06(+0.14%) |
Jan 22, 2013 | 45.87 | 45.91 | 45.25 | 45.31 | 10,888,399 | -0.67(-1.46%) |
Jan 18, 2013 | 45.66 | 46.39 | 45.35 | 45.98 | 33,635,652 | -3.71(-7.47%) |
Jan 17, 2013 | 49.92 | 50.13 | 49.41 | 49.69 | 7,438,470 | -0.13(-0.26%) |
Jan 16, 2013 | 49.55 | 49.84 | 49.26 | 49.82 | 5,030,126 | +0.04(+0.08%) |
Jan 15, 2013 | 49.29 | 49.90 | 49.29 | 49.78 | 3,447,215 | +0.34(+0.69%) |
Jan 14, 2013 | 50.65 | 50.75 | 49.12 | 49.44 | 6,079,129 | -0.57(-1.15%) |
Jan 11, 2013 | 50.42 | 50.66 | 49.89 | 50.01 | 4,186,131 | -0.71(-1.40%) |
Jan 10, 2013 | 50.61 | 50.72 | 50.13 | 50.72 | 5,663,537 | +0.45(+0.90%) |
Jan 09, 2013 | 50.32 | 50.56 | 50.17 | 50.27 | 3,588,343 | +0.12(+0.24%) |
Jan 08, 2013 | 50.42 | 50.51 | 49.68 | 50.15 | 4,743,007 | -0.58(-1.15%) |
Jan 07, 2013 | 49.86 | 50.76 | 49.70 | 50.73 | 7,949,317 | +0.74(+1.48%) |
Jan 04, 2013 | 49.04 | 49.99 | 48.92 | 49.99 | 5,297,127 | +1.14(+2.33%) |
Jan 03, 2013 | 49.13 | 49.47 | 48.70 | 48.85 | 7,102,332 | -0.55(-1.11%) |
Jan 02, 2013 | 48.51 | 49.42 | 46.67 | 49.40 | 8,256,592 | +2.73(+5.86%) |
Dec 31, 2012 | 45.80 | 46.75 | 45.56 | 46.67 | 2,629,143 | +0.60(+1.30%) |
Dec 28, 2012 | 45.93 | 46.31 | 45.77 | 46.07 | 2,569,799 | -0.20(-0.44%) |
Dec 27, 2012 | 46.71 | 46.77 | 45.54 | 46.27 | 2,931,734 | -0.35(-0.76%) |
Dec 26, 2012 | 47.29 | 47.42 | 46.50 | 46.62 | 2,075,415 | -0.61(-1.30%) |
Dec 24, 2012 | 47.49 | 47.49 | 47.11 | 47.24 | 716,492 | -0.27(-0.58%) |
Dec 21, 2012 | 47.43 | 47.91 | 47.04 | 47.51 | 5,410,827 | -0.21(-0.44%) |
Dec 20, 2012 | 47.34 | 47.74 | 47.03 | 47.72 | 8,251,538 | +0.35(+0.73%) |
Dec 19, 2012 | 48.29 | 48.33 | 47.37 | 47.38 | 4,355,343 | -0.92(-1.90%) |
Dec 18, 2012 | 46.99 | 48.36 | 46.99 | 48.29 | 6,445,688 | +1.49(+3.19%) |
Dec 17, 2012 | 46.06 | 47.01 | 46.03 | 46.80 | 4,585,961 | +0.95(+2.08%) |
Dec 14, 2012 | 46.65 | 46.74 | 45.72 | 45.85 | 4,168,966 | -0.94(-2.02%) |
Dec 13, 2012 | 47.12 | 47.22 | 46.58 | 46.79 | 3,827,066 | -0.34(-0.72%) |
Dec 12, 2012 | 47.11 | 47.53 | 46.65 | 47.13 | 4,641,581 | +0.13(+0.27%) |
Dec 11, 2012 | 46.52 | 47.36 | 46.48 | 47.00 | 4,960,547 | +0.61(+1.32%) |
Dec 10, 2012 | 45.91 | 46.63 | 45.81 | 46.39 | 3,633,336 | +0.35(+0.75%) |
Dec 07, 2012 | 46.50 | 46.78 | 45.84 | 46.04 | 3,973,431 | -0.16(-0.35%) |
Dec 06, 2012 | 46.74 | 46.74 | 45.45 | 46.21 | 3,648,624 | +0.18(+0.39%) |
Dec 05, 2012 | 46.18 | 46.62 | 45.54 | 46.03 | 3,869,707 | +0.02(+0.05%) |
Dec 04, 2012 | 46.29 | 46.31 | 45.69 | 46.00 | 2,964,040 | -0.47(-1.01%) |
Nov 30, 2012 | 46.87 | 47.08 | 46.33 | 46.47 | 4,141,596 | -0.53(-1.13%) |
Nov 29, 2012 | 47.17 | 47.24 | 46.50 | 47.00 | 2,901,833 | +0.15(+0.31%) |
Nov 28, 2012 | 46.16 | 46.91 | 45.96 | 46.86 | 3,003,044 | +0.38(+0.82%) |
Nov 27, 2012 | 46.72 | 46.92 | 46.15 | 46.48 | 4,683,343 | -0.86(-1.81%) |
Nov 26, 2012 | 47.17 | 47.46 | 47.04 | 47.33 | 2,739,717 | -0.24(-0.51%) |
Nov 23, 2012 | 47.33 | 47.58 | 47.20 | 47.58 | 1,094,181 | +0.53(+1.13%) |
Nov 21, 2012 | 47.40 | 47.46 | 46.78 | 47.04 | 1,778,155 | -0.14(-0.29%) |
Nov 20, 2012 | 46.83 | 47.35 | 46.55 | 47.18 | 3,688,020 | +0.27(+0.58%) |
Nov 19, 2012 | 45.38 | 46.91 | 45.29 | 46.91 | 5,726,953 | +1.97(+4.38%) |
Nov 16, 2012 | 44.22 | 45.26 | 44.22 | 44.94 | 6,448,619 | +0.75(+1.70%) |
Nov 15, 2012 | 44.93 | 45.02 | 43.93 | 44.19 | 8,853,932 | -1.11(-2.44%) |
Nov 14, 2012 | 46.41 | 46.48 | 45.16 | 45.29 | 3,966,344 | -0.94(-2.04%) |
Nov 13, 2012 | 46.40 | 46.87 | 46.01 | 46.24 | 3,558,777 | -0.41(-0.88%) |
Nov 12, 2012 | 47.17 | 47.19 | 46.41 | 46.65 | 2,791,615 | -0.44(-0.94%) |
Nov 09, 2012 | 46.83 | 47.64 | 46.64 | 47.09 | 3,699,529 | +0.06(+0.14%) |
Nov 08, 2012 | 47.93 | 48.28 | 46.43 | 47.03 | 7,458,543 | -0.91(-1.90%) |
Nov 07, 2012 | 48.71 | 48.71 | 47.52 | 47.94 | 6,107,984 | -1.29(-2.62%) |
Nov 06, 2012 | 48.92 | 49.54 | 48.83 | 49.23 | 3,578,745 | +0.31(+0.64%) |
Nov 05, 2012 | 49.32 | 49.49 | 48.61 | 48.92 | 3,176,512 | -0.58(-1.17%) |
Nov 02, 2012 | 49.58 | 49.84 | 49.24 | 49.50 | 5,812,413 | +0.00(+0.00%) |