Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 51.30 | 51.56 | 50.95 | 51.20 | 1,783,355 | -0.23(-0.45%) |
Jan 30, 2013 | 51.29 | 51.54 | 50.91 | 51.43 | 1,679,439 | +0.15(+0.29%) |
Jan 29, 2013 | 51.02 | 51.33 | 50.73 | 51.28 | 1,486,130 | +0.32(+0.63%) |
Jan 28, 2013 | 51.47 | 51.50 | 50.67 | 50.96 | 1,049,805 | -0.32(-0.62%) |
Jan 25, 2013 | 50.98 | 51.29 | 50.80 | 51.28 | 1,605,737 | +0.38(+0.74%) |
Jan 24, 2013 | 50.69 | 51.33 | 50.69 | 50.90 | 2,254,701 | +0.25(+0.49%) |
Jan 23, 2013 | 50.50 | 50.81 | 50.43 | 50.65 | 1,465,364 | +0.15(+0.30%) |
Jan 22, 2013 | 50.34 | 50.57 | 50.15 | 50.50 | 1,321,706 | +0.06(+0.12%) |
Jan 18, 2013 | 50.98 | 51.05 | 49.95 | 50.44 | 2,246,294 | -0.32(-0.63%) |
Jan 17, 2013 | 49.48 | 50.84 | 49.29 | 50.76 | 1,978,567 | +1.47(+2.99%) |
Jan 16, 2013 | 49.34 | 49.47 | 49.10 | 49.29 | 837,216 | -0.32(-0.64%) |
Jan 15, 2013 | 49.23 | 49.72 | 49.23 | 49.61 | 1,051,791 | +0.04(+0.08%) |
Jan 14, 2013 | 49.40 | 49.57 | 48.93 | 49.57 | 1,001,401 | +0.15(+0.30%) |
Jan 11, 2013 | 49.48 | 49.50 | 49.11 | 49.42 | 813,714 | -0.02(-0.04%) |
Jan 10, 2013 | 49.32 | 49.52 | 48.78 | 49.44 | 1,688,297 | +0.41(+0.83%) |
Jan 09, 2013 | 49.22 | 49.39 | 48.73 | 49.03 | 1,386,725 | -0.02(-0.04%) |
Jan 08, 2013 | 48.60 | 49.06 | 48.39 | 49.05 | 1,608,433 | +0.24(+0.49%) |
Jan 07, 2013 | 48.81 | 48.94 | 47.88 | 48.81 | 1,633,895 | -0.78(-1.57%) |
Jan 04, 2013 | 48.88 | 49.67 | 48.79 | 49.59 | 2,096,040 | +0.81(+1.65%) |
Jan 03, 2013 | 49.10 | 49.35 | 48.58 | 48.78 | 2,108,590 | -0.51(-1.03%) |
Jan 02, 2013 | 49.26 | 49.31 | 48.75 | 49.29 | 3,297,913 | +1.50(+3.15%) |
Dec 31, 2012 | 46.51 | 47.81 | 46.37 | 47.78 | 1,798,785 | +1.08(+2.30%) |
Dec 28, 2012 | 46.64 | 47.22 | 46.59 | 46.71 | 1,457,308 | -0.20(-0.42%) |
Dec 27, 2012 | 46.70 | 47.04 | 46.33 | 46.91 | 1,016,672 | +0.29(+0.62%) |
Dec 26, 2012 | 46.84 | 47.16 | 46.47 | 46.62 | 1,048,993 | -0.21(-0.45%) |
Dec 24, 2012 | 46.64 | 47.17 | 46.42 | 46.83 | 689,082 | -0.11(-0.23%) |
Dec 21, 2012 | 48.11 | 48.44 | 46.81 | 46.94 | 4,865,004 | -1.75(-3.60%) |
Dec 20, 2012 | 48.26 | 48.72 | 48.23 | 48.69 | 1,858,347 | +0.39(+0.80%) |
Dec 19, 2012 | 48.32 | 48.50 | 48.11 | 48.30 | 1,742,165 | +0.25(+0.52%) |
Dec 18, 2012 | 47.16 | 48.14 | 47.02 | 48.05 | 2,026,946 | +0.88(+1.86%) |
Dec 17, 2012 | 47.58 | 47.69 | 46.98 | 47.18 | 1,975,704 | -0.25(-0.53%) |
Dec 14, 2012 | 47.28 | 47.77 | 47.27 | 47.42 | 1,724,386 | +0.04(+0.08%) |
Dec 13, 2012 | 47.44 | 48.03 | 47.30 | 47.38 | 2,094,629 | -0.13(-0.27%) |
Dec 12, 2012 | 47.56 | 47.88 | 47.35 | 47.51 | 3,645,750 | +0.05(+0.10%) |
Dec 11, 2012 | 47.86 | 48.01 | 46.89 | 47.46 | 4,009,184 | -0.15(-0.31%) |
Dec 10, 2012 | 49.42 | 49.85 | 47.59 | 47.61 | 7,052,738 | -0.90(-1.85%) |
Dec 07, 2012 | 48.32 | 49.13 | 47.93 | 48.51 | 3,883,651 | +0.49(+1.02%) |
Dec 06, 2012 | 48.24 | 48.24 | 47.38 | 48.02 | 1,651,936 | -0.24(-0.50%) |
Dec 05, 2012 | 47.77 | 48.56 | 47.37 | 48.26 | 1,865,941 | +0.59(+1.23%) |
Dec 04, 2012 | 47.76 | 48.35 | 47.45 | 47.67 | 1,791,985 | -0.93(-1.91%) |
Nov 30, 2012 | 48.52 | 48.70 | 48.12 | 48.60 | 2,288,248 | +0.11(+0.23%) |
Nov 29, 2012 | 48.17 | 48.58 | 47.94 | 48.49 | 1,575,522 | +0.46(+0.95%) |
Nov 28, 2012 | 47.44 | 48.05 | 47.14 | 48.03 | 1,654,803 | +0.45(+0.94%) |
Nov 27, 2012 | 47.67 | 48.01 | 47.49 | 47.58 | 1,378,406 | -0.15(-0.31%) |
Nov 26, 2012 | 47.82 | 48.02 | 47.58 | 47.73 | 1,265,218 | -0.32(-0.66%) |
Nov 23, 2012 | 47.57 | 48.05 | 47.44 | 48.05 | 858,439 | +0.62(+1.30%) |
Nov 21, 2012 | 47.01 | 47.59 | 46.88 | 47.43 | 1,492,744 | +0.36(+0.76%) |
Nov 20, 2012 | 46.11 | 47.08 | 46.01 | 47.08 | 2,116,468 | +0.81(+1.74%) |
Nov 19, 2012 | 45.61 | 46.40 | 45.51 | 46.27 | 2,319,889 | +1.15(+2.54%) |
Nov 16, 2012 | 45.94 | 45.94 | 44.49 | 45.12 | 2,847,158 | -0.03(-0.07%) |
Nov 15, 2012 | 45.15 | 45.76 | 44.87 | 45.15 | 2,692,532 | +0.03(+0.07%) |
Nov 14, 2012 | 46.11 | 46.23 | 44.95 | 45.12 | 3,078,614 | -0.80(-1.74%) |
Nov 13, 2012 | 45.27 | 46.31 | 44.76 | 45.92 | 2,482,973 | +0.16(+0.35%) |
Nov 12, 2012 | 45.82 | 45.97 | 45.31 | 45.76 | 1,599,439 | +0.07(+0.15%) |
Nov 09, 2012 | 46.19 | 46.54 | 45.64 | 45.69 | 2,572,509 | -0.69(-1.48%) |
Nov 08, 2012 | 46.62 | 47.22 | 46.35 | 46.38 | 2,125,671 | -0.29(-0.62%) |
Nov 07, 2012 | 47.29 | 47.35 | 46.46 | 46.67 | 2,868,196 | -1.10(-2.29%) |
Nov 06, 2012 | 47.50 | 48.20 | 47.33 | 47.76 | 2,403,574 | +0.36(+0.76%) |
Nov 05, 2012 | 46.68 | 47.46 | 46.56 | 47.40 | 1,438,129 | +0.56(+1.19%) |
Nov 02, 2012 | 47.37 | 47.46 | 46.85 | 46.85 | 2,553,520 | -0.17(-0.36%) |