Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 51.11 | 51.57 | 50.98 | 51.19 | 4,870,272 | +0.11(+0.22%) |
Jan 30, 2013 | 52.17 | 52.17 | 50.82 | 51.08 | 9,014,487 | -1.40(-2.66%) |
Jan 29, 2013 | 51.71 | 52.56 | 51.67 | 52.48 | 6,519,727 | +0.74(+1.42%) |
Jan 28, 2013 | 52.65 | 52.65 | 51.53 | 51.74 | 5,423,160 | -0.74(-1.41%) |
Jan 25, 2013 | 52.39 | 52.73 | 51.89 | 52.48 | 6,425,268 | +0.36(+0.69%) |
Jan 24, 2013 | 52.36 | 52.76 | 51.45 | 52.12 | 10,580,851 | -0.59(-1.12%) |
Jan 23, 2013 | 51.99 | 53.03 | 51.99 | 52.71 | 9,367,282 | +0.63(+1.22%) |
Jan 22, 2013 | 51.58 | 52.11 | 51.55 | 52.07 | 6,206,349 | +0.48(+0.93%) |
Jan 18, 2013 | 51.43 | 51.60 | 50.93 | 51.59 | 5,191,550 | +0.32(+0.62%) |
Jan 17, 2013 | 51.48 | 51.51 | 51.08 | 51.27 | 4,026,148 | +0.12(+0.24%) |
Jan 16, 2013 | 51.00 | 51.33 | 50.88 | 51.15 | 2,607,107 | -0.03(-0.06%) |
Jan 15, 2013 | 51.00 | 51.27 | 50.78 | 51.18 | 2,130,335 | +0.04(+0.08%) |
Jan 14, 2013 | 51.02 | 51.40 | 51.00 | 51.14 | 2,137,579 | +0.14(+0.28%) |
Jan 11, 2013 | 51.19 | 51.44 | 50.89 | 51.00 | 3,926,589 | -0.05(-0.09%) |
Jan 10, 2013 | 51.05 | 51.30 | 50.60 | 51.05 | 4,176,530 | +0.08(+0.15%) |
Jan 09, 2013 | 50.85 | 51.32 | 50.73 | 50.97 | 2,809,579 | +0.28(+0.55%) |
Jan 08, 2013 | 50.66 | 50.78 | 50.23 | 50.69 | 3,030,650 | -0.04(-0.07%) |
Jan 07, 2013 | 50.78 | 50.81 | 50.30 | 50.73 | 3,167,642 | -0.24(-0.47%) |
Jan 04, 2013 | 50.17 | 51.00 | 49.96 | 50.97 | 3,846,226 | +0.88(+1.75%) |
Jan 03, 2013 | 49.94 | 50.76 | 49.88 | 50.09 | 4,682,834 | +0.07(+0.14%) |
Jan 02, 2013 | 50.23 | 50.33 | 49.58 | 50.02 | 5,872,049 | +1.07(+2.18%) |
Dec 31, 2012 | 47.99 | 48.98 | 47.90 | 48.96 | 3,864,693 | +0.85(+1.76%) |
Dec 28, 2012 | 48.30 | 48.77 | 48.08 | 48.11 | 2,471,709 | -0.42(-0.87%) |
Dec 27, 2012 | 48.52 | 48.68 | 48.02 | 48.53 | 3,306,556 | -0.04(-0.07%) |
Dec 26, 2012 | 48.91 | 48.94 | 48.44 | 48.56 | 2,335,924 | -0.31(-0.63%) |
Dec 24, 2012 | 48.83 | 48.90 | 48.62 | 48.87 | 1,467,113 | -0.07(-0.14%) |
Dec 21, 2012 | 48.62 | 49.13 | 48.40 | 48.94 | 6,906,118 | -0.17(-0.35%) |
Dec 20, 2012 | 48.97 | 49.12 | 48.70 | 49.11 | 3,822,172 | +0.14(+0.28%) |
Dec 19, 2012 | 49.67 | 49.67 | 48.97 | 48.98 | 3,458,440 | -0.54(-1.09%) |
Dec 18, 2012 | 48.87 | 49.61 | 48.70 | 49.52 | 7,062,684 | +0.57(+1.17%) |
Dec 17, 2012 | 48.64 | 49.02 | 48.35 | 48.94 | 6,187,310 | +0.55(+1.14%) |
Dec 14, 2012 | 48.14 | 48.86 | 48.14 | 48.39 | 4,737,343 | -0.16(-0.33%) |
Dec 13, 2012 | 48.60 | 48.95 | 48.35 | 48.56 | 4,226,719 | -0.00(-0.01%) |
Dec 12, 2012 | 48.43 | 49.14 | 48.20 | 48.56 | 4,794,681 | +0.43(+0.90%) |
Dec 11, 2012 | 48.83 | 48.90 | 48.10 | 48.13 | 4,822,238 | -0.64(-1.31%) |
Dec 10, 2012 | 48.30 | 48.84 | 48.22 | 48.77 | 3,891,572 | +0.50(+1.03%) |
Dec 07, 2012 | 48.16 | 48.29 | 47.83 | 48.27 | 3,080,415 | +0.32(+0.67%) |
Dec 06, 2012 | 47.81 | 48.34 | 47.56 | 47.95 | 2,415,481 | +0.11(+0.22%) |
Dec 05, 2012 | 47.73 | 48.12 | 47.24 | 47.84 | 5,366,312 | +0.19(+0.40%) |
Dec 04, 2012 | 47.36 | 47.81 | 47.24 | 47.65 | 3,419,050 | -0.16(-0.33%) |
Nov 30, 2012 | 47.88 | 47.95 | 47.48 | 47.81 | 5,422,398 | -0.15(-0.31%) |
Nov 29, 2012 | 48.05 | 48.16 | 47.54 | 47.96 | 4,835,802 | +0.14(+0.30%) |
Nov 28, 2012 | 47.05 | 47.83 | 46.72 | 47.82 | 3,789,106 | +0.48(+1.01%) |
Nov 27, 2012 | 46.95 | 47.76 | 46.77 | 47.34 | 3,608,875 | +0.15(+0.31%) |
Nov 26, 2012 | 47.04 | 47.32 | 46.88 | 47.19 | 3,448,975 | -0.04(-0.09%) |
Nov 23, 2012 | 46.47 | 47.24 | 46.47 | 47.23 | 2,053,883 | +0.75(+1.62%) |
Nov 21, 2012 | 46.64 | 46.75 | 46.29 | 46.48 | 3,140,484 | +0.00(+0.01%) |
Nov 20, 2012 | 46.31 | 46.62 | 45.88 | 46.48 | 3,950,927 | +0.12(+0.27%) |
Nov 19, 2012 | 45.93 | 46.36 | 45.76 | 46.35 | 5,430,929 | +0.83(+1.83%) |
Nov 16, 2012 | 45.71 | 45.93 | 44.94 | 45.52 | 6,423,529 | -0.17(-0.37%) |
Nov 15, 2012 | 45.63 | 45.89 | 45.12 | 45.69 | 5,191,049 | +0.21(+0.45%) |
Nov 14, 2012 | 47.05 | 47.22 | 45.37 | 45.48 | 7,504,244 | -1.49(-3.18%) |
Nov 13, 2012 | 46.73 | 47.46 | 46.70 | 46.98 | 2,976,475 | -0.17(-0.37%) |
Nov 12, 2012 | 46.67 | 47.31 | 46.62 | 47.15 | 3,480,526 | +0.59(+1.26%) |
Nov 09, 2012 | 46.76 | 47.15 | 46.47 | 46.56 | 3,600,345 | -0.30(-0.64%) |
Nov 08, 2012 | 47.19 | 47.43 | 46.77 | 46.86 | 5,132,455 | -0.43(-0.91%) |
Nov 07, 2012 | 47.77 | 48.17 | 46.97 | 47.29 | 4,973,772 | -1.01(-2.10%) |
Nov 06, 2012 | 48.12 | 48.59 | 47.84 | 48.31 | 4,143,295 | +0.39(+0.82%) |
Nov 05, 2012 | 47.70 | 48.25 | 47.63 | 47.91 | 2,978,409 | -0.09(-0.19%) |
Nov 02, 2012 | 48.86 | 49.14 | 48.00 | 48.01 | 4,435,364 | -0.77(-1.58%) |