Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 48.21 | 48.90 | 47.73 | 48.48 | 1,873,761 | +0.26(+0.53%) |
Jan 30, 2013 | 48.45 | 48.96 | 48.14 | 48.23 | 1,440,116 | -0.23(-0.47%) |
Jan 29, 2013 | 47.60 | 48.54 | 47.32 | 48.46 | 1,522,885 | +0.87(+1.83%) |
Jan 28, 2013 | 48.24 | 48.47 | 47.40 | 47.58 | 2,129,150 | -0.95(-1.95%) |
Jan 25, 2013 | 48.16 | 48.82 | 48.02 | 48.53 | 2,060,228 | +0.20(+0.42%) |
Jan 24, 2013 | 47.88 | 49.24 | 47.88 | 48.33 | 1,917,099 | +0.64(+1.35%) |
Jan 23, 2013 | 48.13 | 48.25 | 47.46 | 47.69 | 2,376,000 | -0.59(-1.22%) |
Jan 22, 2013 | 47.15 | 48.53 | 46.76 | 48.27 | 3,350,766 | +1.09(+2.32%) |
Jan 18, 2013 | 46.19 | 47.20 | 45.90 | 47.18 | 2,343,604 | +1.12(+2.43%) |
Jan 17, 2013 | 45.68 | 46.55 | 45.46 | 46.06 | 2,057,971 | +0.52(+1.15%) |
Jan 16, 2013 | 45.38 | 45.56 | 44.37 | 45.54 | 2,119,160 | +0.14(+0.30%) |
Jan 15, 2013 | 44.32 | 45.45 | 44.32 | 45.40 | 1,923,719 | +0.73(+1.64%) |
Jan 14, 2013 | 44.18 | 44.93 | 44.15 | 44.66 | 1,676,020 | +0.50(+1.12%) |
Jan 11, 2013 | 44.09 | 44.31 | 43.46 | 44.17 | 2,089,773 | +0.31(+0.71%) |
Jan 10, 2013 | 43.85 | 44.07 | 42.97 | 43.86 | 3,205,699 | +0.21(+0.48%) |
Jan 09, 2013 | 44.97 | 45.00 | 42.97 | 43.64 | 5,382,756 | -1.31(-2.92%) |
Jan 08, 2013 | 45.44 | 45.55 | 44.33 | 44.96 | 3,364,113 | -0.69(-1.51%) |
Jan 07, 2013 | 45.59 | 45.80 | 44.83 | 45.65 | 2,419,337 | -0.37(-0.80%) |
Jan 04, 2013 | 45.96 | 46.47 | 45.67 | 46.01 | 2,428,832 | +0.20(+0.44%) |
Jan 03, 2013 | 45.23 | 46.48 | 44.31 | 45.81 | 3,043,454 | +0.61(+1.34%) |
Jan 02, 2013 | 44.86 | 45.66 | 43.81 | 45.21 | 4,892,073 | -0.46(-1.01%) |
Dec 31, 2012 | 44.78 | 45.74 | 44.54 | 45.66 | 1,958,353 | +0.83(+1.84%) |
Dec 28, 2012 | 45.33 | 45.39 | 44.77 | 44.84 | 1,499,253 | -0.84(-1.85%) |
Dec 27, 2012 | 45.34 | 45.77 | 45.12 | 45.68 | 2,113,046 | +0.28(+0.63%) |
Dec 26, 2012 | 46.11 | 46.20 | 45.11 | 45.40 | 1,663,621 | -0.47(-1.02%) |
Dec 24, 2012 | 46.44 | 46.44 | 45.67 | 45.87 | 692,638 | -0.81(-1.73%) |
Dec 21, 2012 | 46.27 | 47.00 | 45.59 | 46.67 | 2,879,649 | -0.22(-0.47%) |
Dec 20, 2012 | 45.68 | 46.91 | 45.63 | 46.90 | 2,746,028 | +1.33(+2.92%) |
Dec 19, 2012 | 44.77 | 46.15 | 44.74 | 45.56 | 3,394,995 | +0.83(+1.85%) |
Dec 18, 2012 | 43.81 | 45.26 | 43.71 | 44.74 | 1,926,721 | +0.89(+2.03%) |
Dec 17, 2012 | 43.11 | 43.86 | 42.72 | 43.85 | 1,551,185 | +0.88(+2.05%) |
Dec 14, 2012 | 43.10 | 43.55 | 42.92 | 42.97 | 2,697,189 | -0.21(-0.49%) |
Dec 13, 2012 | 44.44 | 44.54 | 42.61 | 43.18 | 4,087,977 | -1.44(-3.23%) |
Dec 12, 2012 | 44.29 | 45.32 | 44.27 | 44.62 | 1,821,718 | +0.48(+1.08%) |
Dec 11, 2012 | 44.26 | 44.49 | 43.87 | 44.14 | 1,810,875 | +0.04(+0.08%) |
Dec 10, 2012 | 44.63 | 44.97 | 43.78 | 44.10 | 2,157,905 | -0.74(-1.66%) |
Dec 07, 2012 | 44.90 | 45.51 | 44.73 | 44.85 | 2,109,689 | +0.05(+0.10%) |
Dec 06, 2012 | 43.75 | 44.86 | 43.58 | 44.80 | 2,249,526 | +1.06(+2.41%) |
Dec 05, 2012 | 43.95 | 44.67 | 43.45 | 43.75 | 2,278,072 | +0.06(+0.15%) |
Dec 04, 2012 | 44.12 | 44.27 | 43.38 | 43.68 | 2,388,322 | +0.43(+1.00%) |
Nov 30, 2012 | 43.83 | 43.98 | 43.14 | 43.25 | 3,271,680 | -0.60(-1.36%) |
Nov 29, 2012 | 44.33 | 44.74 | 43.54 | 43.85 | 2,604,707 | -0.14(-0.31%) |
Nov 28, 2012 | 43.46 | 44.02 | 43.00 | 43.98 | 3,836,649 | +0.09(+0.21%) |
Nov 27, 2012 | 44.17 | 44.21 | 43.66 | 43.89 | 2,893,136 | -0.27(-0.60%) |
Nov 26, 2012 | 45.15 | 45.30 | 44.06 | 44.16 | 3,119,253 | -1.64(-3.59%) |
Nov 23, 2012 | 45.55 | 45.81 | 45.15 | 45.80 | 639,778 | +0.39(+0.85%) |
Nov 21, 2012 | 45.23 | 45.45 | 44.96 | 45.42 | 1,104,133 | +0.19(+0.43%) |
Nov 20, 2012 | 45.09 | 45.31 | 44.65 | 45.22 | 1,735,126 | +0.15(+0.33%) |
Nov 19, 2012 | 44.82 | 45.81 | 44.77 | 45.08 | 2,977,919 | +1.03(+2.33%) |
Nov 16, 2012 | 43.98 | 44.40 | 43.46 | 44.05 | 2,548,049 | +0.30(+0.69%) |
Nov 15, 2012 | 43.66 | 44.41 | 43.51 | 43.75 | 3,188,974 | -0.32(-0.73%) |
Nov 14, 2012 | 44.49 | 44.74 | 43.98 | 44.07 | 2,101,455 | -0.33(-0.74%) |
Nov 13, 2012 | 43.33 | 45.08 | 43.30 | 44.40 | 2,214,686 | +0.49(+1.11%) |
Nov 12, 2012 | 43.79 | 44.08 | 43.50 | 43.91 | 1,167,273 | +0.25(+0.57%) |
Nov 09, 2012 | 43.49 | 44.08 | 43.28 | 43.66 | 2,656,804 | -0.05(-0.11%) |
Nov 08, 2012 | 44.33 | 44.61 | 43.64 | 43.71 | 2,460,465 | -0.49(-1.10%) |
Nov 07, 2012 | 44.10 | 44.45 | 43.60 | 44.20 | 2,715,658 | -0.61(-1.35%) |
Nov 06, 2012 | 44.55 | 45.21 | 44.39 | 44.80 | 2,878,155 | +0.69(+1.56%) |
Nov 05, 2012 | 43.70 | 44.27 | 43.60 | 44.11 | 2,405,280 | +0.47(+1.07%) |
Nov 02, 2012 | 44.31 | 44.67 | 43.58 | 43.64 | 4,326,235 | -0.42(-0.96%) |