Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 54.93 | 55.00 | 54.28 | 54.36 | 3,130,264 | -0.63(-1.15%) |
Jan 30, 2013 | 55.27 | 55.37 | 54.95 | 55.00 | 2,387,739 | -0.36(-0.66%) |
Jan 29, 2013 | 55.25 | 55.53 | 55.07 | 55.36 | 1,371,188 | +0.02(+0.03%) |
Jan 28, 2013 | 55.26 | 55.41 | 54.87 | 55.34 | 1,872,274 | +0.20(+0.36%) |
Jan 25, 2013 | 55.32 | 55.47 | 54.95 | 55.14 | 2,394,183 | +0.09(+0.16%) |
Jan 24, 2013 | 53.81 | 55.23 | 53.45 | 55.06 | 2,870,941 | +1.37(+2.55%) |
Jan 23, 2013 | 53.48 | 53.73 | 53.15 | 53.69 | 2,709,169 | +0.14(+0.26%) |
Jan 22, 2013 | 53.37 | 53.56 | 53.09 | 53.55 | 1,988,312 | +0.14(+0.26%) |
Jan 18, 2013 | 52.70 | 53.44 | 52.48 | 53.41 | 4,149,844 | +0.81(+1.53%) |
Jan 17, 2013 | 51.82 | 53.08 | 51.81 | 52.60 | 2,743,556 | +1.03(+2.00%) |
Jan 16, 2013 | 51.59 | 51.82 | 51.46 | 51.57 | 1,348,462 | -0.11(-0.22%) |
Jan 15, 2013 | 50.99 | 51.83 | 50.85 | 51.68 | 2,549,226 | +0.60(+1.17%) |
Jan 14, 2013 | 50.81 | 51.09 | 50.55 | 51.08 | 1,585,320 | +0.03(+0.05%) |
Jan 11, 2013 | 51.04 | 51.11 | 50.75 | 51.06 | 1,703,042 | +0.00(+0.00%) |
Jan 10, 2013 | 50.94 | 51.06 | 50.59 | 51.06 | 2,092,808 | +0.40(+0.79%) |
Jan 09, 2013 | 49.64 | 50.97 | 49.58 | 50.66 | 3,259,340 | +1.22(+2.47%) |
Jan 08, 2013 | 49.40 | 49.52 | 49.04 | 49.44 | 2,136,889 | -0.09(-0.18%) |
Jan 07, 2013 | 49.16 | 49.65 | 49.11 | 49.52 | 2,031,168 | +0.30(+0.60%) |
Jan 04, 2013 | 48.87 | 49.46 | 48.69 | 49.23 | 2,847,572 | +0.51(+1.05%) |
Jan 03, 2013 | 48.51 | 48.81 | 48.44 | 48.71 | 1,595,822 | +0.23(+0.47%) |
Jan 02, 2013 | 48.25 | 48.50 | 47.57 | 48.49 | 2,441,234 | +0.92(+1.93%) |
Dec 31, 2012 | 47.15 | 47.57 | 46.92 | 47.57 | 2,050,824 | +0.32(+0.68%) |
Dec 28, 2012 | 47.55 | 47.77 | 47.21 | 47.25 | 1,260,786 | -0.62(-1.29%) |
Dec 27, 2012 | 47.94 | 48.07 | 47.34 | 47.86 | 1,305,209 | -0.00(-0.01%) |
Dec 26, 2012 | 48.26 | 48.35 | 47.73 | 47.87 | 1,079,471 | -0.38(-0.79%) |
Dec 24, 2012 | 48.19 | 48.35 | 48.13 | 48.25 | 814,887 | +0.00(+0.00%) |
Dec 21, 2012 | 48.76 | 49.00 | 48.03 | 48.25 | 3,747,005 | -0.60(-1.24%) |
Dec 20, 2012 | 48.39 | 48.86 | 48.17 | 48.85 | 1,474,831 | +0.53(+1.09%) |
Dec 19, 2012 | 48.72 | 48.78 | 48.27 | 48.33 | 1,942,329 | -0.34(-0.69%) |
Dec 18, 2012 | 48.52 | 49.01 | 48.34 | 48.66 | 2,956,872 | +0.16(+0.34%) |
Dec 17, 2012 | 48.21 | 48.54 | 48.18 | 48.50 | 1,685,960 | +0.33(+0.68%) |
Dec 14, 2012 | 48.36 | 48.62 | 48.14 | 48.17 | 2,995,996 | -0.35(-0.73%) |
Dec 13, 2012 | 48.43 | 48.62 | 48.25 | 48.53 | 2,622,913 | +0.05(+0.11%) |
Dec 12, 2012 | 48.17 | 48.90 | 48.14 | 48.47 | 2,134,389 | +0.28(+0.57%) |
Dec 11, 2012 | 47.70 | 48.36 | 47.58 | 48.20 | 2,610,359 | +0.88(+1.86%) |
Dec 10, 2012 | 46.96 | 47.34 | 46.95 | 47.32 | 1,814,724 | +0.19(+0.40%) |
Dec 07, 2012 | 47.04 | 47.18 | 46.71 | 47.13 | 1,663,965 | +0.19(+0.40%) |
Dec 06, 2012 | 46.82 | 47.02 | 46.57 | 46.94 | 2,299,620 | -0.01(-0.02%) |
Dec 05, 2012 | 46.92 | 47.09 | 46.63 | 46.94 | 2,494,003 | +0.01(+0.02%) |
Dec 04, 2012 | 47.07 | 47.25 | 46.67 | 46.94 | 2,498,458 | +0.16(+0.35%) |
Nov 30, 2012 | 46.69 | 46.88 | 46.44 | 46.77 | 2,676,757 | +0.09(+0.20%) |
Nov 29, 2012 | 47.34 | 47.57 | 46.51 | 46.68 | 2,842,991 | -0.47(-1.01%) |
Nov 28, 2012 | 46.70 | 47.16 | 46.28 | 47.15 | 1,344,829 | +0.33(+0.70%) |
Nov 27, 2012 | 46.96 | 47.21 | 46.79 | 46.82 | 1,577,745 | -0.27(-0.57%) |
Nov 26, 2012 | 46.86 | 47.09 | 46.51 | 47.09 | 2,045,773 | +0.01(+0.02%) |
Nov 23, 2012 | 46.34 | 47.09 | 46.30 | 47.08 | 854,618 | +0.88(+1.91%) |
Nov 21, 2012 | 46.31 | 46.47 | 46.13 | 46.20 | 2,327,229 | -0.09(-0.19%) |
Nov 20, 2012 | 45.81 | 46.54 | 45.60 | 46.29 | 2,734,366 | +0.52(+1.13%) |
Nov 19, 2012 | 45.40 | 45.88 | 45.33 | 45.77 | 2,709,973 | +0.78(+1.73%) |
Nov 16, 2012 | 45.38 | 45.39 | 44.74 | 44.99 | 4,290,065 | +0.09(+0.19%) |
Nov 15, 2012 | 45.19 | 45.36 | 44.79 | 44.91 | 2,026,809 | -0.28(-0.61%) |
Nov 14, 2012 | 45.58 | 45.78 | 45.11 | 45.18 | 2,089,981 | -0.31(-0.68%) |
Nov 13, 2012 | 45.59 | 45.92 | 45.42 | 45.49 | 1,947,600 | -0.32(-0.70%) |
Nov 12, 2012 | 45.55 | 45.87 | 45.17 | 45.81 | 1,517,303 | +0.45(+0.99%) |
Nov 09, 2012 | 45.17 | 45.75 | 45.11 | 45.36 | 1,571,079 | +0.10(+0.21%) |
Nov 08, 2012 | 45.31 | 45.61 | 45.10 | 45.27 | 2,642,640 | -0.16(-0.36%) |
Nov 07, 2012 | 45.82 | 45.87 | 44.96 | 45.43 | 2,385,875 | -0.73(-1.59%) |
Nov 06, 2012 | 45.52 | 46.22 | 45.34 | 46.17 | 1,989,272 | +0.65(+1.42%) |
Nov 05, 2012 | 45.40 | 45.61 | 45.04 | 45.52 | 1,179,808 | +0.06(+0.13%) |
Nov 02, 2012 | 46.15 | 46.26 | 45.38 | 45.46 | 1,506,223 | -0.37(-0.81%) |