Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 53.02 | 53.42 | 52.83 | 53.06 | 7,451,362 | +0.09(+0.17%) |
Jan 30, 2013 | 53.03 | 53.17 | 52.73 | 52.97 | 9,974,248 | -0.20(-0.37%) |
Jan 29, 2013 | 53.32 | 53.38 | 52.71 | 53.16 | 7,907,324 | -0.36(-0.68%) |
Jan 28, 2013 | 53.45 | 53.72 | 53.27 | 53.53 | 7,244,546 | -0.02(-0.04%) |
Jan 25, 2013 | 52.98 | 53.73 | 52.79 | 53.55 | 8,064,891 | +0.42(+0.80%) |
Jan 24, 2013 | 53.20 | 54.03 | 53.10 | 53.13 | 13,819,159 | +0.00(+0.00%) |
Jan 23, 2013 | 52.05 | 53.33 | 51.97 | 53.13 | 14,057,516 | +1.20(+2.31%) |
Jan 22, 2013 | 51.59 | 51.99 | 51.38 | 51.92 | 6,738,156 | +0.38(+0.75%) |
Jan 18, 2013 | 51.44 | 51.54 | 51.02 | 51.54 | 8,623,976 | -0.07(-0.13%) |
Jan 17, 2013 | 51.05 | 51.89 | 51.05 | 51.61 | 10,289,528 | +0.87(+1.71%) |
Jan 16, 2013 | 50.07 | 50.99 | 50.02 | 50.74 | 7,486,132 | +0.43(+0.86%) |
Jan 15, 2013 | 49.70 | 50.37 | 49.66 | 50.31 | 7,412,773 | +0.49(+0.99%) |
Jan 14, 2013 | 49.63 | 50.05 | 49.41 | 49.82 | 9,453,254 | +0.01(+0.02%) |
Jan 11, 2013 | 50.04 | 50.24 | 49.68 | 49.81 | 7,259,927 | -0.21(-0.41%) |
Jan 10, 2013 | 50.09 | 50.46 | 49.82 | 50.01 | 8,223,530 | +0.01(+0.02%) |
Jan 09, 2013 | 50.15 | 50.71 | 49.98 | 50.00 | 8,519,193 | +0.02(+0.04%) |
Jan 08, 2013 | 50.10 | 50.39 | 49.80 | 49.98 | 8,774,248 | -0.21(-0.41%) |
Jan 07, 2013 | 50.97 | 50.97 | 49.89 | 50.19 | 9,619,160 | -1.20(-2.34%) |
Jan 04, 2013 | 50.59 | 51.54 | 50.55 | 51.39 | 8,881,610 | +0.97(+1.91%) |
Jan 03, 2013 | 50.27 | 50.55 | 50.06 | 50.43 | 7,683,965 | +0.11(+0.22%) |
Jan 02, 2013 | 50.02 | 50.32 | 49.87 | 50.32 | 11,856,106 | +1.29(+2.63%) |
Dec 31, 2012 | 48.14 | 49.04 | 48.05 | 49.03 | 10,372,643 | +0.63(+1.30%) |
Dec 28, 2012 | 48.60 | 48.94 | 48.27 | 48.40 | 7,094,665 | -0.37(-0.77%) |
Dec 27, 2012 | 49.04 | 49.24 | 48.15 | 48.77 | 7,056,035 | -0.32(-0.64%) |
Dec 26, 2012 | 49.09 | 49.22 | 48.69 | 49.09 | 4,265,302 | -0.03(-0.06%) |
Dec 24, 2012 | 49.16 | 49.43 | 49.08 | 49.12 | 2,815,321 | -0.12(-0.24%) |
Dec 21, 2012 | 49.64 | 49.97 | 48.92 | 49.24 | 16,245,551 | -0.92(-1.83%) |
Dec 20, 2012 | 49.07 | 50.28 | 49.07 | 50.15 | 8,541,385 | +0.97(+1.98%) |
Dec 19, 2012 | 49.38 | 49.74 | 49.18 | 49.18 | 8,512,404 | -0.28(-0.56%) |
Dec 18, 2012 | 48.60 | 49.55 | 48.40 | 49.45 | 14,236,012 | +0.93(+1.91%) |
Dec 17, 2012 | 47.98 | 48.57 | 47.93 | 48.53 | 10,484,807 | +0.60(+1.25%) |
Dec 14, 2012 | 48.26 | 48.37 | 47.81 | 47.93 | 8,212,070 | -0.43(-0.90%) |
Dec 13, 2012 | 48.85 | 48.93 | 48.16 | 48.36 | 6,202,861 | -0.52(-1.07%) |
Dec 12, 2012 | 49.00 | 49.30 | 48.66 | 48.88 | 6,574,424 | +0.16(+0.32%) |
Dec 11, 2012 | 48.62 | 49.23 | 48.61 | 48.72 | 9,180,342 | +0.18(+0.37%) |
Dec 10, 2012 | 48.46 | 48.75 | 48.44 | 48.55 | 5,346,096 | +0.06(+0.12%) |
Dec 07, 2012 | 48.43 | 48.63 | 48.26 | 48.49 | 5,361,091 | +0.18(+0.37%) |
Dec 06, 2012 | 48.03 | 48.38 | 47.82 | 48.31 | 4,903,818 | -0.52(-1.07%) |
Dec 05, 2012 | 48.67 | 49.14 | 48.39 | 48.83 | 9,324,799 | +0.29(+0.59%) |
Dec 04, 2012 | 48.50 | 48.69 | 48.10 | 48.55 | 8,531,221 | -0.35(-0.72%) |
Nov 30, 2012 | 49.05 | 49.18 | 48.50 | 48.90 | 12,555,699 | -0.06(-0.12%) |
Nov 29, 2012 | 48.75 | 49.09 | 48.57 | 48.96 | 7,344,429 | +0.51(+1.06%) |
Nov 28, 2012 | 47.73 | 48.50 | 47.11 | 48.45 | 8,274,627 | +0.59(+1.23%) |
Nov 27, 2012 | 48.31 | 48.45 | 47.79 | 47.86 | 6,824,689 | -0.42(-0.88%) |
Nov 26, 2012 | 48.23 | 48.67 | 48.16 | 48.28 | 7,043,433 | -0.23(-0.47%) |
Nov 23, 2012 | 48.14 | 48.53 | 48.05 | 48.51 | 3,405,646 | +0.57(+1.19%) |
Nov 21, 2012 | 47.76 | 48.20 | 47.66 | 47.94 | 6,868,739 | +0.24(+0.50%) |
Nov 20, 2012 | 47.05 | 47.76 | 46.93 | 47.70 | 7,580,915 | +0.52(+1.11%) |
Nov 19, 2012 | 46.97 | 47.30 | 46.72 | 47.18 | 8,644,414 | +0.48(+1.03%) |
Nov 16, 2012 | 46.86 | 47.03 | 46.33 | 46.70 | 9,986,134 | -0.05(-0.11%) |
Nov 15, 2012 | 46.52 | 46.91 | 46.24 | 46.74 | 11,595,795 | +0.30(+0.64%) |
Nov 14, 2012 | 47.30 | 47.31 | 46.33 | 46.45 | 9,928,050 | -0.78(-1.65%) |
Nov 13, 2012 | 46.56 | 47.68 | 46.56 | 47.23 | 12,461,307 | +0.50(+1.07%) |
Nov 12, 2012 | 46.76 | 46.90 | 46.24 | 46.72 | 12,536,070 | +0.38(+0.83%) |
Nov 09, 2012 | 46.27 | 47.22 | 45.82 | 46.34 | 34,752,272 | -2.93(-5.96%) |
Nov 08, 2012 | 49.32 | 50.06 | 49.16 | 49.28 | 11,281,990 | -0.04(-0.08%) |
Nov 07, 2012 | 49.88 | 49.88 | 48.83 | 49.31 | 8,665,700 | -0.38(-0.77%) |
Nov 06, 2012 | 49.82 | 49.93 | 49.31 | 49.70 | 7,810,560 | +0.15(+0.30%) |
Nov 05, 2012 | 50.03 | 50.08 | 49.06 | 49.55 | 9,722,873 | +0.45(+0.92%) |
Nov 02, 2012 | 49.86 | 50.21 | 49.01 | 49.10 | 14,246,220 | +0.08(+0.16%) |