Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 46.48 | 46.51 | 46.15 | 46.39 | 2,970,779 | -0.63(-1.34%) |
Jan 30, 2013 | 47.19 | 47.26 | 46.80 | 47.02 | 2,085,455 | -0.27(-0.57%) |
Jan 29, 2013 | 46.82 | 47.35 | 46.82 | 47.29 | 1,889,531 | +0.37(+0.79%) |
Jan 28, 2013 | 47.10 | 47.12 | 46.67 | 46.92 | 1,765,262 | -0.08(-0.17%) |
Jan 25, 2013 | 46.67 | 47.01 | 46.48 | 47.00 | 1,882,706 | +0.49(+1.05%) |
Jan 24, 2013 | 46.56 | 46.59 | 46.35 | 46.51 | 1,706,754 | +0.05(+0.11%) |
Jan 23, 2013 | 46.43 | 46.56 | 46.25 | 46.46 | 1,322,129 | -0.14(-0.30%) |
Jan 22, 2013 | 46.35 | 46.74 | 46.30 | 46.60 | 1,702,389 | +0.12(+0.26%) |
Jan 18, 2013 | 46.32 | 46.50 | 46.00 | 46.48 | 2,552,345 | +0.23(+0.50%) |
Jan 17, 2013 | 46.10 | 46.39 | 45.97 | 46.25 | 1,958,432 | +0.28(+0.61%) |
Jan 16, 2013 | 45.95 | 46.10 | 45.75 | 45.97 | 1,361,419 | -0.19(-0.41%) |
Jan 15, 2013 | 45.98 | 46.21 | 45.70 | 46.16 | 1,927,120 | +0.04(+0.09%) |
Jan 14, 2013 | 45.96 | 46.12 | 45.93 | 46.12 | 956,379 | +0.12(+0.26%) |
Jan 11, 2013 | 45.89 | 46.00 | 45.61 | 46.00 | 1,397,800 | +0.05(+0.11%) |
Jan 10, 2013 | 45.74 | 46.07 | 45.59 | 45.95 | 2,570,725 | +0.37(+0.81%) |
Jan 09, 2013 | 45.84 | 45.84 | 45.57 | 45.58 | 1,367,585 | -0.10(-0.22%) |
Jan 08, 2013 | 45.44 | 45.76 | 45.41 | 45.68 | 1,448,107 | +0.18(+0.40%) |
Jan 07, 2013 | 45.60 | 45.91 | 45.45 | 45.50 | 1,184,876 | -0.28(-0.61%) |
Jan 04, 2013 | 45.60 | 45.82 | 45.45 | 45.78 | 1,730,062 | +0.18(+0.39%) |
Jan 03, 2013 | 45.56 | 45.68 | 45.22 | 45.60 | 2,703,901 | +0.06(+0.13%) |
Jan 02, 2013 | 45.61 | 45.66 | 45.25 | 45.54 | 2,394,028 | +0.38(+0.84%) |
Dec 31, 2012 | 44.70 | 45.17 | 44.60 | 45.16 | 2,014,060 | +0.32(+0.71%) |
Dec 28, 2012 | 44.86 | 45.20 | 44.74 | 44.84 | 1,542,914 | -0.30(-0.66%) |
Dec 27, 2012 | 44.92 | 45.21 | 44.59 | 45.14 | 1,563,331 | +0.20(+0.45%) |
Dec 26, 2012 | 45.20 | 45.26 | 44.77 | 44.94 | 1,644,316 | -0.18(-0.40%) |
Dec 24, 2012 | 44.65 | 45.29 | 44.58 | 45.12 | 1,061,482 | +0.34(+0.76%) |
Dec 21, 2012 | 44.99 | 45.04 | 44.59 | 44.78 | 5,195,036 | -0.22(-0.49%) |
Dec 20, 2012 | 44.59 | 45.05 | 44.55 | 45.00 | 2,337,035 | +0.49(+1.10%) |
Dec 19, 2012 | 44.82 | 44.97 | 44.51 | 44.51 | 2,081,611 | -0.20(-0.45%) |
Dec 18, 2012 | 44.23 | 44.72 | 44.12 | 44.71 | 2,974,144 | +0.57(+1.29%) |
Dec 17, 2012 | 44.58 | 44.58 | 43.90 | 44.14 | 3,185,260 | -0.05(-0.11%) |
Dec 14, 2012 | 44.64 | 44.65 | 44.09 | 44.19 | 2,641,710 | -0.30(-0.67%) |
Dec 13, 2012 | 45.18 | 45.36 | 44.27 | 44.49 | 2,358,358 | -0.72(-1.59%) |
Dec 12, 2012 | 45.44 | 45.44 | 44.97 | 45.21 | 1,816,618 | -0.19(-0.42%) |
Dec 11, 2012 | 45.53 | 45.63 | 45.27 | 45.40 | 2,032,865 | +0.03(+0.07%) |
Dec 10, 2012 | 45.34 | 45.58 | 45.20 | 45.37 | 1,635,317 | +0.00(+0.00%) |
Dec 07, 2012 | 45.11 | 45.41 | 44.99 | 45.37 | 1,608,810 | +0.33(+0.73%) |
Dec 06, 2012 | 44.99 | 45.25 | 44.89 | 45.04 | 2,130,945 | +0.22(+0.49%) |
Dec 05, 2012 | 45.00 | 45.09 | 44.66 | 44.82 | 2,265,127 | -0.18(-0.40%) |
Dec 04, 2012 | 45.02 | 45.13 | 44.71 | 45.00 | 3,463,967 | -0.05(-0.11%) |
Nov 30, 2012 | 45.11 | 45.41 | 44.91 | 45.05 | 3,454,219 | +0.08(+0.18%) |
Nov 29, 2012 | 45.10 | 45.12 | 44.38 | 44.97 | 3,086,002 | +0.00(+0.00%) |
Nov 28, 2012 | 45.06 | 45.06 | 44.56 | 44.97 | 2,922,650 | -0.13(-0.29%) |
Nov 27, 2012 | 45.47 | 45.53 | 44.60 | 45.10 | 3,757,264 | -0.69(-1.51%) |
Nov 26, 2012 | 45.53 | 46.16 | 45.36 | 45.79 | 2,342,051 | +0.10(+0.22%) |
Nov 23, 2012 | 45.52 | 45.72 | 45.33 | 45.69 | 623,658 | +0.32(+0.71%) |
Nov 21, 2012 | 45.64 | 45.73 | 45.11 | 45.37 | 2,262,557 | -0.26(-0.57%) |
Nov 20, 2012 | 45.40 | 45.64 | 45.17 | 45.63 | 2,794,601 | +0.34(+0.75%) |
Nov 19, 2012 | 44.99 | 45.37 | 44.88 | 45.29 | 2,535,809 | +0.73(+1.64%) |
Nov 16, 2012 | 43.93 | 44.73 | 43.84 | 44.56 | 3,134,606 | +0.78(+1.78%) |
Nov 15, 2012 | 43.91 | 44.17 | 43.55 | 43.78 | 2,134,283 | -0.08(-0.18%) |
Nov 14, 2012 | 44.75 | 44.82 | 43.75 | 43.86 | 3,300,982 | -0.89(-1.99%) |
Nov 13, 2012 | 44.16 | 44.97 | 44.11 | 44.75 | 2,193,289 | +0.39(+0.88%) |
Nov 12, 2012 | 44.22 | 44.49 | 43.99 | 44.36 | 1,223,295 | +0.21(+0.48%) |
Nov 09, 2012 | 43.95 | 44.42 | 43.69 | 44.15 | 1,919,644 | +0.18(+0.41%) |
Nov 08, 2012 | 44.27 | 44.28 | 43.95 | 43.97 | 3,369,591 | -0.36(-0.81%) |
Nov 07, 2012 | 43.65 | 44.63 | 43.65 | 44.33 | 3,745,215 | +0.35(+0.80%) |
Nov 06, 2012 | 43.76 | 44.09 | 43.49 | 43.98 | 2,249,601 | +0.49(+1.13%) |
Nov 05, 2012 | 43.71 | 43.83 | 43.35 | 43.49 | 2,699,533 | -0.40(-0.91%) |
Nov 02, 2012 | 43.76 | 44.13 | 43.59 | 43.89 | 2,806,809 | +0.47(+1.08%) |