Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 50.94 | 52.07 | 50.52 | 51.65 | 6,300,043 | +0.87(+1.72%) |
Jan 30, 2013 | 50.35 | 50.98 | 49.78 | 50.78 | 4,216,030 | +0.49(+0.97%) |
Jan 29, 2013 | 49.91 | 50.46 | 49.73 | 50.29 | 2,801,867 | +0.03(+0.05%) |
Jan 28, 2013 | 50.48 | 50.61 | 50.18 | 50.27 | 2,015,487 | -0.25(-0.49%) |
Jan 25, 2013 | 50.54 | 50.83 | 50.17 | 50.52 | 2,807,406 | +0.39(+0.79%) |
Jan 24, 2013 | 50.60 | 50.83 | 49.95 | 50.12 | 3,436,967 | -0.38(-0.75%) |
Jan 23, 2013 | 49.53 | 50.72 | 49.53 | 50.50 | 3,296,683 | +0.06(+0.12%) |
Jan 22, 2013 | 50.76 | 50.77 | 49.49 | 50.44 | 4,373,616 | +0.90(+1.81%) |
Jan 18, 2013 | 49.27 | 49.95 | 49.22 | 49.54 | 4,185,355 | +0.25(+0.50%) |
Jan 17, 2013 | 48.91 | 49.61 | 48.76 | 49.29 | 4,268,261 | +0.36(+0.73%) |
Jan 16, 2013 | 49.10 | 49.44 | 48.89 | 48.93 | 3,586,201 | -0.56(-1.12%) |
Jan 15, 2013 | 49.06 | 49.60 | 49.02 | 49.49 | 2,742,761 | +0.05(+0.10%) |
Jan 14, 2013 | 48.80 | 49.63 | 48.56 | 49.44 | 4,498,885 | -0.02(-0.03%) |
Jan 11, 2013 | 50.32 | 50.43 | 49.40 | 49.45 | 4,705,635 | -0.62(-1.23%) |
Jan 10, 2013 | 49.69 | 50.09 | 49.17 | 50.07 | 5,217,723 | +0.60(+1.21%) |
Jan 09, 2013 | 48.90 | 50.09 | 48.86 | 49.47 | 4,731,515 | +0.65(+1.33%) |
Jan 08, 2013 | 47.90 | 48.83 | 47.84 | 48.82 | 3,497,109 | +0.64(+1.33%) |
Jan 07, 2013 | 48.80 | 48.95 | 47.85 | 48.18 | 4,251,206 | -1.04(-2.12%) |
Jan 04, 2013 | 48.37 | 49.31 | 48.15 | 49.22 | 5,309,056 | +0.91(+1.88%) |
Jan 03, 2013 | 48.02 | 48.66 | 47.87 | 48.32 | 5,232,484 | +0.38(+0.79%) |
Jan 02, 2013 | 46.96 | 47.98 | 46.10 | 47.94 | 6,117,870 | +2.80(+6.20%) |
Dec 31, 2012 | 44.32 | 45.18 | 44.23 | 45.14 | 4,592,426 | +0.67(+1.50%) |
Dec 28, 2012 | 44.77 | 44.93 | 44.41 | 44.47 | 2,802,600 | -0.56(-1.24%) |
Dec 27, 2012 | 45.24 | 45.37 | 44.40 | 45.03 | 3,177,268 | -0.07(-0.15%) |
Dec 26, 2012 | 45.59 | 45.66 | 45.00 | 45.10 | 3,334,097 | -0.40(-0.88%) |
Dec 24, 2012 | 45.29 | 45.67 | 45.28 | 45.50 | 1,296,197 | +0.06(+0.13%) |
Dec 21, 2012 | 45.37 | 45.65 | 44.88 | 45.44 | 9,228,473 | -0.34(-0.75%) |
Dec 20, 2012 | 45.93 | 46.10 | 45.65 | 45.78 | 5,101,871 | +0.06(+0.13%) |
Dec 19, 2012 | 46.22 | 46.34 | 45.68 | 45.72 | 4,199,929 | -0.33(-0.71%) |
Dec 18, 2012 | 45.80 | 46.18 | 45.31 | 46.05 | 5,644,488 | +0.36(+0.79%) |
Dec 17, 2012 | 45.58 | 45.83 | 45.53 | 45.69 | 6,075,770 | +0.33(+0.72%) |
Dec 14, 2012 | 45.42 | 45.70 | 45.16 | 45.36 | 5,551,445 | -0.30(-0.66%) |
Dec 13, 2012 | 46.52 | 46.60 | 45.50 | 45.66 | 8,216,743 | -0.69(-1.50%) |
Dec 12, 2012 | 46.78 | 46.92 | 46.23 | 46.36 | 3,809,882 | -0.33(-0.71%) |
Dec 11, 2012 | 46.53 | 46.90 | 46.33 | 46.69 | 4,448,731 | +0.28(+0.60%) |
Dec 10, 2012 | 45.75 | 46.78 | 45.62 | 46.41 | 6,291,564 | +0.57(+1.25%) |
Dec 07, 2012 | 44.97 | 46.01 | 44.97 | 45.83 | 7,166,469 | +0.89(+1.98%) |
Dec 06, 2012 | 43.97 | 45.03 | 43.77 | 44.94 | 6,000,217 | +0.96(+2.18%) |
Dec 05, 2012 | 43.86 | 44.34 | 43.61 | 43.99 | 4,728,188 | +0.08(+0.19%) |
Dec 04, 2012 | 43.68 | 43.98 | 43.51 | 43.90 | 4,159,114 | -0.27(-0.61%) |
Nov 30, 2012 | 43.95 | 44.29 | 43.78 | 44.17 | 4,720,814 | +0.19(+0.43%) |
Nov 29, 2012 | 43.91 | 44.17 | 43.65 | 43.99 | 4,102,987 | +0.39(+0.88%) |
Nov 28, 2012 | 43.09 | 43.67 | 42.77 | 43.60 | 3,599,549 | +0.48(+1.11%) |
Nov 27, 2012 | 42.92 | 43.51 | 42.91 | 43.12 | 3,067,340 | +0.21(+0.50%) |
Nov 26, 2012 | 43.01 | 43.17 | 42.64 | 42.91 | 3,327,537 | -0.30(-0.69%) |
Nov 23, 2012 | 42.81 | 43.21 | 42.66 | 43.21 | 1,853,862 | +0.66(+1.55%) |
Nov 21, 2012 | 42.68 | 42.79 | 42.30 | 42.55 | 3,451,107 | -0.22(-0.52%) |
Nov 20, 2012 | 43.19 | 43.37 | 42.13 | 42.77 | 8,877,161 | -0.37(-0.85%) |
Nov 19, 2012 | 42.73 | 43.47 | 42.73 | 43.14 | 8,813,640 | +0.80(+1.90%) |
Nov 16, 2012 | 42.04 | 42.46 | 41.73 | 42.33 | 6,750,870 | +0.20(+0.47%) |
Nov 15, 2012 | 41.54 | 43.06 | 41.54 | 42.14 | 16,084,373 | +1.06(+2.58%) |
Nov 14, 2012 | 41.89 | 41.97 | 40.75 | 41.08 | 6,218,022 | -0.71(-1.70%) |
Nov 13, 2012 | 41.90 | 42.46 | 41.78 | 41.79 | 3,503,538 | -0.24(-0.57%) |
Nov 12, 2012 | 42.08 | 42.27 | 41.68 | 42.03 | 2,584,396 | -0.05(-0.12%) |
Nov 09, 2012 | 41.93 | 42.56 | 41.73 | 42.08 | 4,544,947 | -0.23(-0.55%) |
Nov 08, 2012 | 42.92 | 43.31 | 42.29 | 42.31 | 3,547,580 | -0.72(-1.67%) |
Nov 07, 2012 | 43.10 | 43.30 | 42.17 | 43.03 | 5,699,031 | -0.29(-0.67%) |
Nov 06, 2012 | 43.57 | 43.65 | 43.13 | 43.32 | 5,024,791 | -0.07(-0.16%) |
Nov 05, 2012 | 43.50 | 43.71 | 43.09 | 43.39 | 4,397,719 | -0.23(-0.53%) |
Nov 02, 2012 | 44.71 | 44.73 | 43.44 | 43.62 | 5,497,123 | -0.69(-1.56%) |