Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 51.98 | 52.23 | 51.74 | 51.74 | 7,263,642 | -0.25(-0.48%) |
Jan 30, 2013 | 51.97 | 52.25 | 51.81 | 51.99 | 6,599,288 | +0.03(+0.06%) |
Jan 29, 2013 | 52.19 | 52.42 | 51.78 | 51.95 | 8,412,758 | -0.29(-0.56%) |
Jan 28, 2013 | 52.69 | 52.69 | 52.00 | 52.25 | 8,486,562 | -0.19(-0.35%) |
Jan 25, 2013 | 52.27 | 52.67 | 52.02 | 52.43 | 9,696,759 | +0.36(+0.70%) |
Jan 24, 2013 | 51.46 | 52.33 | 51.46 | 52.07 | 10,974,202 | +0.69(+1.34%) |
Jan 23, 2013 | 50.62 | 51.40 | 50.49 | 51.38 | 8,789,463 | +0.55(+1.08%) |
Jan 22, 2013 | 50.56 | 51.02 | 50.42 | 50.83 | 8,503,050 | +0.22(+0.43%) |
Jan 18, 2013 | 50.37 | 50.63 | 50.22 | 50.62 | 8,464,123 | +0.32(+0.65%) |
Jan 17, 2013 | 49.63 | 50.48 | 49.51 | 50.29 | 10,084,780 | +0.92(+1.86%) |
Jan 16, 2013 | 49.20 | 49.48 | 49.13 | 49.37 | 5,064,264 | -0.07(-0.14%) |
Jan 15, 2013 | 49.09 | 49.49 | 49.09 | 49.44 | 6,621,458 | +0.36(+0.74%) |
Jan 14, 2013 | 49.22 | 49.40 | 49.01 | 49.08 | 5,861,661 | -0.17(-0.35%) |
Jan 11, 2013 | 49.07 | 49.30 | 48.97 | 49.25 | 5,907,109 | +0.06(+0.13%) |
Jan 10, 2013 | 49.00 | 49.19 | 48.54 | 49.19 | 8,684,185 | +0.35(+0.71%) |
Jan 09, 2013 | 49.10 | 49.19 | 48.72 | 48.84 | 6,095,136 | -0.04(-0.08%) |
Jan 08, 2013 | 48.51 | 49.06 | 48.50 | 48.88 | 7,005,722 | +0.29(+0.60%) |
Jan 07, 2013 | 48.40 | 48.71 | 48.23 | 48.59 | 7,070,438 | -0.26(-0.54%) |
Jan 04, 2013 | 48.87 | 48.99 | 48.71 | 48.85 | 6,182,735 | -0.09(-0.19%) |
Jan 03, 2013 | 49.31 | 49.43 | 48.77 | 48.94 | 7,834,513 | -0.14(-0.28%) |
Jan 02, 2013 | 48.70 | 49.08 | 47.82 | 49.08 | 11,733,968 | +1.26(+2.64%) |
Dec 31, 2012 | 46.71 | 47.83 | 46.64 | 47.82 | 10,144,015 | +0.93(+1.98%) |
Dec 28, 2012 | 46.86 | 47.56 | 46.60 | 46.89 | 8,419,166 | -0.32(-0.69%) |
Dec 27, 2012 | 47.18 | 47.49 | 46.55 | 47.22 | 9,062,062 | -0.05(-0.11%) |
Dec 26, 2012 | 47.56 | 47.70 | 47.16 | 47.27 | 5,760,608 | -0.33(-0.70%) |
Dec 24, 2012 | 47.17 | 47.91 | 47.16 | 47.60 | 3,909,415 | +0.19(+0.41%) |
Dec 21, 2012 | 47.41 | 47.72 | 46.81 | 47.41 | 20,611,430 | -0.50(-1.05%) |
Dec 20, 2012 | 47.51 | 47.92 | 47.34 | 47.91 | 10,771,460 | +0.15(+0.32%) |
Dec 19, 2012 | 48.81 | 48.82 | 47.74 | 47.76 | 9,827,225 | -0.95(-1.95%) |
Dec 18, 2012 | 49.01 | 49.01 | 48.48 | 48.71 | 9,937,518 | -0.24(-0.49%) |
Dec 17, 2012 | 48.05 | 48.97 | 47.93 | 48.95 | 10,591,364 | +0.97(+2.01%) |
Dec 14, 2012 | 48.19 | 48.26 | 47.77 | 47.98 | 7,479,121 | -0.27(-0.56%) |
Dec 13, 2012 | 48.74 | 48.92 | 48.21 | 48.25 | 7,600,031 | -0.40(-0.83%) |
Dec 12, 2012 | 48.85 | 48.89 | 48.44 | 48.65 | 9,333,979 | +0.03(+0.06%) |
Dec 11, 2012 | 48.92 | 49.09 | 48.51 | 48.62 | 8,899,104 | -0.12(-0.24%) |
Dec 10, 2012 | 49.74 | 49.74 | 48.73 | 48.74 | 10,541,297 | -1.09(-2.19%) |
Dec 07, 2012 | 49.94 | 50.06 | 49.51 | 49.83 | 7,880,477 | +0.09(+0.17%) |
Dec 06, 2012 | 49.53 | 49.83 | 49.20 | 49.74 | 7,518,477 | +0.25(+0.50%) |
Dec 05, 2012 | 49.61 | 49.85 | 49.06 | 49.50 | 7,787,411 | -0.17(-0.34%) |
Dec 04, 2012 | 50.20 | 50.25 | 49.66 | 49.67 | 10,072,668 | -0.64(-1.28%) |
Nov 30, 2012 | 49.79 | 50.43 | 49.51 | 50.31 | 11,994,178 | +0.64(+1.29%) |
Nov 29, 2012 | 49.91 | 50.27 | 49.56 | 49.67 | 9,867,781 | -0.46(-0.91%) |
Nov 28, 2012 | 49.38 | 50.14 | 48.99 | 50.12 | 10,036,399 | +0.52(+1.04%) |
Nov 27, 2012 | 49.49 | 49.84 | 49.13 | 49.60 | 10,650,411 | -0.17(-0.34%) |
Nov 26, 2012 | 49.72 | 49.94 | 49.38 | 49.77 | 8,730,157 | -0.12(-0.23%) |
Nov 23, 2012 | 49.47 | 49.90 | 49.35 | 49.89 | 4,835,654 | +0.56(+1.14%) |
Nov 21, 2012 | 49.00 | 49.40 | 48.87 | 49.33 | 7,241,951 | +0.21(+0.42%) |
Nov 20, 2012 | 48.66 | 49.16 | 48.60 | 49.12 | 11,122,100 | +0.38(+0.77%) |
Nov 19, 2012 | 48.10 | 48.75 | 47.95 | 48.74 | 13,036,769 | +0.93(+1.95%) |
Nov 16, 2012 | 46.97 | 47.94 | 46.97 | 47.81 | 11,773,315 | +0.67(+1.42%) |
Nov 15, 2012 | 47.16 | 47.63 | 46.98 | 47.14 | 10,659,846 | -0.17(-0.36%) |
Nov 14, 2012 | 48.67 | 48.87 | 47.20 | 47.31 | 17,340,974 | -1.47(-3.01%) |
Nov 13, 2012 | 47.99 | 49.60 | 47.84 | 48.78 | 27,844,800 | +1.71(+3.63%) |
Nov 12, 2012 | 47.13 | 47.28 | 46.57 | 47.07 | 10,853,232 | +0.15(+0.33%) |
Nov 09, 2012 | 46.69 | 47.22 | 46.42 | 46.92 | 8,526,793 | +0.08(+0.16%) |
Nov 08, 2012 | 47.57 | 47.71 | 46.83 | 46.84 | 9,421,189 | -0.87(-1.82%) |
Nov 07, 2012 | 47.98 | 48.00 | 47.28 | 47.71 | 11,404,970 | -0.48(-1.01%) |
Nov 06, 2012 | 48.17 | 48.41 | 47.97 | 48.20 | 9,117,903 | +0.18(+0.38%) |
Nov 05, 2012 | 47.74 | 48.13 | 47.67 | 48.01 | 6,356,111 | +0.28(+0.58%) |
Nov 02, 2012 | 48.14 | 48.42 | 47.70 | 47.74 | 11,571,667 | -0.18(-0.39%) |