Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 47.72 | 47.90 | 47.34 | 47.52 | 4,649,754 | -0.51(-1.06%) |
Jan 30, 2013 | 48.36 | 49.22 | 47.98 | 48.03 | 4,200,856 | -0.24(-0.49%) |
Jan 29, 2013 | 47.40 | 48.37 | 47.16 | 48.27 | 3,710,111 | +1.04(+2.21%) |
Jan 28, 2013 | 47.84 | 47.84 | 46.98 | 47.23 | 3,574,192 | -0.41(-0.85%) |
Jan 25, 2013 | 47.67 | 48.12 | 47.36 | 47.63 | 3,110,200 | +0.11(+0.22%) |
Jan 24, 2013 | 47.49 | 48.06 | 47.45 | 47.53 | 3,581,674 | +0.09(+0.19%) |
Jan 23, 2013 | 47.97 | 48.14 | 47.34 | 47.44 | 3,000,582 | -0.67(-1.38%) |
Jan 22, 2013 | 48.27 | 48.42 | 47.49 | 48.10 | 5,025,485 | -0.11(-0.23%) |
Jan 18, 2013 | 48.04 | 48.32 | 47.62 | 48.21 | 4,645,388 | +0.29(+0.60%) |
Jan 17, 2013 | 47.91 | 48.12 | 47.49 | 47.92 | 4,535,192 | +0.25(+0.53%) |
Jan 16, 2013 | 47.47 | 47.72 | 47.30 | 47.67 | 3,957,458 | +0.10(+0.22%) |
Jan 15, 2013 | 47.16 | 47.72 | 47.06 | 47.57 | 4,400,844 | +0.23(+0.49%) |
Jan 14, 2013 | 47.71 | 47.95 | 47.17 | 47.34 | 2,694,891 | -0.37(-0.77%) |
Jan 11, 2013 | 47.87 | 48.02 | 47.47 | 47.71 | 2,981,727 | -0.18(-0.37%) |
Jan 10, 2013 | 47.62 | 47.90 | 47.30 | 47.89 | 2,998,697 | +0.56(+1.18%) |
Jan 09, 2013 | 47.22 | 47.53 | 46.97 | 47.33 | 2,311,007 | +0.19(+0.39%) |
Jan 08, 2013 | 47.75 | 47.84 | 46.78 | 47.14 | 4,111,436 | -0.70(-1.47%) |
Jan 07, 2013 | 47.55 | 47.89 | 47.14 | 47.84 | 3,762,721 | +0.07(+0.15%) |
Jan 04, 2013 | 47.17 | 47.94 | 47.07 | 47.77 | 3,317,808 | +0.62(+1.30%) |
Jan 03, 2013 | 46.89 | 47.65 | 46.51 | 47.16 | 3,855,684 | +0.19(+0.40%) |
Jan 02, 2013 | 46.32 | 46.97 | 45.87 | 46.97 | 4,825,971 | +1.10(+2.39%) |
Dec 31, 2012 | 44.85 | 45.94 | 44.81 | 45.87 | 4,667,109 | +0.83(+1.84%) |
Dec 28, 2012 | 45.78 | 45.92 | 45.00 | 45.04 | 2,891,850 | -1.15(-2.48%) |
Dec 27, 2012 | 46.32 | 46.39 | 45.40 | 46.19 | 4,208,650 | +0.03(+0.07%) |
Dec 26, 2012 | 46.76 | 46.76 | 46.03 | 46.16 | 2,760,286 | -0.46(-0.99%) |
Dec 24, 2012 | 46.75 | 47.16 | 46.59 | 46.62 | 2,055,674 | -0.30(-0.65%) |
Dec 21, 2012 | 46.49 | 47.15 | 46.28 | 46.92 | 6,144,580 | -0.30(-0.64%) |
Dec 20, 2012 | 46.63 | 47.28 | 46.48 | 47.23 | 4,020,632 | +0.73(+1.57%) |
Dec 19, 2012 | 46.94 | 47.10 | 46.50 | 46.50 | 4,000,944 | -0.56(-1.19%) |
Dec 18, 2012 | 45.98 | 47.18 | 45.95 | 47.06 | 4,867,165 | +1.12(+2.44%) |
Dec 17, 2012 | 45.34 | 45.94 | 45.11 | 45.94 | 3,291,132 | +0.75(+1.66%) |
Dec 14, 2012 | 44.95 | 45.49 | 44.82 | 45.19 | 3,162,280 | +0.18(+0.41%) |
Dec 13, 2012 | 45.69 | 45.82 | 44.94 | 45.00 | 4,989,024 | -0.85(-1.85%) |
Dec 12, 2012 | 45.27 | 46.09 | 45.08 | 45.85 | 4,768,526 | +0.76(+1.69%) |
Dec 11, 2012 | 44.93 | 45.38 | 44.80 | 45.09 | 3,576,870 | +0.38(+0.85%) |
Dec 10, 2012 | 44.51 | 44.76 | 44.27 | 44.71 | 2,807,592 | +0.14(+0.32%) |
Dec 07, 2012 | 45.08 | 45.08 | 44.40 | 44.56 | 3,515,915 | -0.38(-0.85%) |
Dec 06, 2012 | 44.92 | 45.09 | 44.43 | 44.95 | 3,174,586 | -0.14(-0.30%) |
Dec 05, 2012 | 44.62 | 45.40 | 44.56 | 45.08 | 4,530,731 | +0.58(+1.31%) |
Dec 04, 2012 | 44.41 | 44.81 | 44.31 | 44.50 | 2,371,320 | -0.17(-0.37%) |
Nov 30, 2012 | 44.58 | 44.97 | 44.45 | 44.66 | 3,823,489 | -0.01(-0.02%) |
Nov 29, 2012 | 44.66 | 44.97 | 44.36 | 44.67 | 3,736,721 | +0.49(+1.11%) |
Nov 28, 2012 | 43.32 | 44.27 | 42.80 | 44.18 | 4,243,722 | +0.48(+1.10%) |
Nov 27, 2012 | 43.88 | 44.07 | 43.46 | 43.70 | 6,739,195 | -0.60(-1.35%) |
Nov 26, 2012 | 44.60 | 44.74 | 43.90 | 44.30 | 3,294,708 | -0.89(-1.97%) |
Nov 23, 2012 | 45.00 | 45.25 | 44.68 | 45.19 | 1,538,904 | +0.32(+0.72%) |
Nov 21, 2012 | 44.73 | 45.01 | 44.58 | 44.86 | 2,936,449 | +0.28(+0.63%) |
Nov 20, 2012 | 44.96 | 45.01 | 44.26 | 44.58 | 3,461,943 | -0.46(-1.02%) |
Nov 19, 2012 | 44.89 | 45.87 | 44.74 | 45.04 | 5,248,302 | +0.74(+1.66%) |
Nov 16, 2012 | 44.52 | 44.60 | 43.59 | 44.30 | 6,922,692 | +0.19(+0.44%) |
Nov 15, 2012 | 43.08 | 44.26 | 43.03 | 44.11 | 6,265,199 | +1.06(+2.47%) |
Nov 14, 2012 | 43.81 | 44.01 | 42.91 | 43.05 | 4,072,425 | -0.73(-1.67%) |
Nov 13, 2012 | 43.25 | 44.48 | 43.17 | 43.78 | 5,115,743 | +0.20(+0.45%) |
Nov 12, 2012 | 43.70 | 43.90 | 43.08 | 43.58 | 2,866,999 | +0.09(+0.21%) |
Nov 09, 2012 | 43.91 | 44.34 | 43.46 | 43.49 | 6,563,443 | -0.47(-1.08%) |
Nov 08, 2012 | 45.52 | 45.86 | 43.94 | 43.96 | 5,943,063 | -1.61(-3.53%) |
Nov 07, 2012 | 45.57 | 45.93 | 45.31 | 45.57 | 7,941,796 | -0.75(-1.62%) |
Nov 06, 2012 | 46.98 | 47.27 | 46.06 | 46.32 | 11,255,417 | +1.96(+4.43%) |
Nov 05, 2012 | 43.50 | 44.46 | 43.50 | 44.36 | 5,755,539 | +0.61(+1.40%) |
Nov 02, 2012 | 44.72 | 45.00 | 43.55 | 43.75 | 6,593,435 | -0.64(-1.44%) |