Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 49.06 | 49.80 | 48.85 | 49.31 | 3,797,627 | +0.31(+0.63%) |
Jan 30, 2013 | 49.25 | 49.45 | 48.80 | 48.99 | 3,200,575 | -0.45(-0.91%) |
Jan 29, 2013 | 48.33 | 49.47 | 46.96 | 49.44 | 4,028,825 | -0.39(-0.79%) |
Jan 28, 2013 | 50.13 | 50.13 | 49.38 | 49.84 | 1,956,730 | +0.06(+0.12%) |
Jan 25, 2013 | 49.82 | 49.96 | 49.37 | 49.78 | 1,706,822 | +0.27(+0.54%) |
Jan 24, 2013 | 49.40 | 50.16 | 49.34 | 49.51 | 2,443,613 | +0.08(+0.17%) |
Jan 23, 2013 | 49.51 | 49.61 | 48.98 | 49.42 | 1,749,152 | -0.24(-0.49%) |
Jan 22, 2013 | 49.06 | 49.71 | 48.95 | 49.66 | 2,304,928 | +0.55(+1.12%) |
Jan 18, 2013 | 48.44 | 49.26 | 48.33 | 49.11 | 3,960,806 | +1.10(+2.30%) |
Jan 17, 2013 | 47.83 | 48.30 | 47.79 | 48.01 | 1,650,905 | +0.20(+0.42%) |
Jan 16, 2013 | 47.88 | 48.08 | 47.72 | 47.81 | 2,011,546 | -0.32(-0.66%) |
Jan 15, 2013 | 47.87 | 48.15 | 47.46 | 48.12 | 1,946,225 | +0.24(+0.50%) |
Jan 14, 2013 | 47.93 | 48.14 | 47.73 | 47.88 | 2,280,631 | -0.13(-0.27%) |
Jan 11, 2013 | 47.08 | 48.05 | 46.94 | 48.01 | 2,428,023 | +0.92(+1.95%) |
Jan 10, 2013 | 46.85 | 47.12 | 46.48 | 47.10 | 2,385,620 | +0.53(+1.14%) |
Jan 09, 2013 | 47.00 | 47.02 | 46.54 | 46.56 | 2,138,498 | -0.28(-0.60%) |
Jan 08, 2013 | 46.95 | 47.15 | 46.70 | 46.85 | 1,639,364 | -0.33(-0.70%) |
Jan 07, 2013 | 46.95 | 47.30 | 46.72 | 47.18 | 1,948,236 | -0.01(-0.01%) |
Jan 04, 2013 | 46.26 | 47.20 | 46.18 | 47.19 | 1,643,333 | +0.93(+2.02%) |
Jan 03, 2013 | 46.24 | 46.36 | 46.05 | 46.25 | 2,782,474 | +0.01(+0.01%) |
Jan 02, 2013 | 45.86 | 46.25 | 44.96 | 46.25 | 2,027,416 | +1.29(+2.86%) |
Dec 31, 2012 | 44.18 | 44.97 | 43.89 | 44.96 | 2,167,680 | +0.82(+1.86%) |
Dec 28, 2012 | 44.68 | 44.98 | 44.13 | 44.14 | 2,457,052 | -0.77(-1.72%) |
Dec 27, 2012 | 45.23 | 45.35 | 44.36 | 44.91 | 1,525,361 | -0.12(-0.26%) |
Dec 26, 2012 | 45.58 | 45.58 | 44.93 | 45.03 | 1,614,748 | -0.47(-1.03%) |
Dec 24, 2012 | 45.35 | 45.67 | 45.34 | 45.50 | 783,831 | +0.01(+0.02%) |
Dec 21, 2012 | 45.55 | 45.82 | 45.11 | 45.49 | 3,222,747 | -0.42(-0.92%) |
Dec 20, 2012 | 45.49 | 45.92 | 45.49 | 45.92 | 1,726,936 | +0.35(+0.77%) |
Dec 19, 2012 | 45.82 | 46.23 | 45.48 | 45.56 | 2,331,054 | -0.11(-0.24%) |
Dec 18, 2012 | 45.69 | 45.95 | 45.09 | 45.67 | 4,384,792 | +0.21(+0.47%) |
Dec 17, 2012 | 44.30 | 45.48 | 44.20 | 45.46 | 2,560,220 | +1.28(+2.91%) |
Dec 14, 2012 | 44.20 | 44.33 | 44.03 | 44.18 | 2,239,666 | -0.06(-0.14%) |
Dec 13, 2012 | 44.33 | 44.44 | 44.00 | 44.24 | 1,550,068 | +0.06(+0.12%) |
Dec 12, 2012 | 44.59 | 44.91 | 43.93 | 44.18 | 2,332,370 | -0.10(-0.23%) |
Dec 11, 2012 | 43.55 | 44.33 | 43.45 | 44.28 | 2,842,481 | +0.96(+2.22%) |
Dec 10, 2012 | 43.69 | 43.70 | 43.28 | 43.32 | 2,030,225 | -0.53(-1.20%) |
Dec 07, 2012 | 43.97 | 44.13 | 43.54 | 43.85 | 1,233,421 | -0.01(-0.02%) |
Dec 06, 2012 | 43.45 | 43.98 | 43.26 | 43.86 | 2,691,485 | +0.34(+0.79%) |
Dec 05, 2012 | 43.23 | 43.73 | 43.12 | 43.51 | 1,793,528 | +0.43(+1.00%) |
Dec 04, 2012 | 43.22 | 43.55 | 42.87 | 43.08 | 1,783,197 | -0.66(-1.50%) |
Nov 30, 2012 | 43.57 | 43.78 | 43.49 | 43.74 | 1,795,746 | +0.17(+0.39%) |
Nov 29, 2012 | 43.30 | 43.76 | 43.28 | 43.57 | 1,422,492 | +0.37(+0.86%) |
Nov 28, 2012 | 43.22 | 43.43 | 42.95 | 43.20 | 2,047,643 | -0.37(-0.85%) |
Nov 27, 2012 | 43.89 | 44.07 | 43.51 | 43.57 | 1,490,958 | -0.36(-0.82%) |
Nov 26, 2012 | 44.16 | 44.26 | 43.65 | 43.93 | 2,078,467 | -0.51(-1.14%) |
Nov 23, 2012 | 44.01 | 44.45 | 43.93 | 44.43 | 528,409 | +0.54(+1.23%) |
Nov 21, 2012 | 43.89 | 43.99 | 43.59 | 43.89 | 946,717 | -0.03(-0.08%) |
Nov 20, 2012 | 43.41 | 44.03 | 43.31 | 43.93 | 1,553,473 | +0.35(+0.81%) |
Nov 19, 2012 | 43.40 | 43.87 | 43.27 | 43.57 | 1,879,401 | +0.80(+1.87%) |
Nov 16, 2012 | 43.15 | 43.20 | 42.38 | 42.78 | 2,360,779 | -0.11(-0.27%) |
Nov 15, 2012 | 42.82 | 43.06 | 42.51 | 42.89 | 2,374,214 | +0.12(+0.28%) |
Nov 14, 2012 | 43.38 | 43.50 | 42.67 | 42.77 | 1,813,832 | -0.56(-1.30%) |
Nov 13, 2012 | 42.84 | 43.78 | 42.61 | 43.33 | 2,497,662 | +0.25(+0.58%) |
Nov 12, 2012 | 42.86 | 43.19 | 42.73 | 43.08 | 1,639,010 | +0.23(+0.54%) |
Nov 09, 2012 | 42.99 | 43.30 | 42.71 | 42.85 | 1,795,602 | -0.05(-0.13%) |
Nov 08, 2012 | 43.15 | 43.77 | 42.88 | 42.90 | 1,358,334 | -0.35(-0.81%) |
Nov 07, 2012 | 44.18 | 44.20 | 43.20 | 43.26 | 2,390,654 | -1.56(-3.49%) |
Nov 06, 2012 | 44.42 | 44.89 | 44.34 | 44.82 | 2,011,007 | +0.48(+1.08%) |
Nov 05, 2012 | 43.72 | 44.39 | 43.59 | 44.34 | 966,195 | +0.39(+0.88%) |
Nov 02, 2012 | 44.92 | 44.97 | 43.91 | 43.95 | 1,644,240 | -0.57(-1.28%) |