Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 53.81 | 54.28 | 53.61 | 53.80 | 5,061,535 | -0.02(-0.03%) |
Jan 30, 2013 | 55.25 | 55.27 | 53.78 | 53.81 | 3,648,779 | -1.05(-1.91%) |
Jan 29, 2013 | 54.10 | 55.26 | 54.10 | 54.86 | 3,411,863 | +0.61(+1.12%) |
Jan 28, 2013 | 54.47 | 54.57 | 53.94 | 54.26 | 3,149,237 | +0.20(+0.37%) |
Jan 25, 2013 | 54.30 | 54.30 | 53.57 | 54.05 | 2,735,426 | -0.11(-0.20%) |
Jan 24, 2013 | 53.15 | 54.26 | 53.08 | 54.16 | 4,647,780 | +1.10(+2.08%) |
Jan 23, 2013 | 51.98 | 53.38 | 51.58 | 53.06 | 5,828,367 | +1.14(+2.20%) |
Jan 22, 2013 | 51.68 | 52.09 | 51.33 | 51.92 | 3,872,794 | +0.19(+0.36%) |
Jan 18, 2013 | 51.12 | 51.77 | 50.87 | 51.74 | 3,293,390 | +0.58(+1.14%) |
Jan 17, 2013 | 51.05 | 51.25 | 50.81 | 51.15 | 2,965,179 | +0.39(+0.76%) |
Jan 16, 2013 | 50.60 | 50.94 | 50.42 | 50.77 | 2,251,335 | -0.01(-0.02%) |
Jan 15, 2013 | 50.25 | 50.85 | 50.10 | 50.77 | 2,986,191 | +0.46(+0.91%) |
Jan 14, 2013 | 50.58 | 50.92 | 50.04 | 50.32 | 2,954,996 | +0.64(+1.30%) |
Jan 11, 2013 | 50.36 | 50.58 | 49.45 | 49.67 | 3,096,245 | -0.49(-0.97%) |
Jan 10, 2013 | 50.03 | 50.35 | 49.63 | 50.16 | 3,037,426 | -0.06(-0.12%) |
Jan 09, 2013 | 49.88 | 50.59 | 49.74 | 50.22 | 2,763,262 | +0.59(+1.19%) |
Jan 08, 2013 | 50.26 | 50.63 | 49.53 | 49.63 | 3,541,056 | -0.65(-1.30%) |
Jan 07, 2013 | 50.52 | 50.56 | 49.86 | 50.29 | 3,317,700 | -0.42(-0.83%) |
Jan 04, 2013 | 49.49 | 51.00 | 49.46 | 50.70 | 3,583,899 | +1.48(+3.01%) |
Jan 03, 2013 | 48.59 | 50.03 | 48.59 | 49.22 | 3,244,777 | +0.13(+0.27%) |
Jan 02, 2013 | 49.30 | 49.31 | 48.72 | 49.09 | 3,088,622 | +1.12(+2.34%) |
Dec 31, 2012 | 47.17 | 48.00 | 47.08 | 47.97 | 2,589,863 | +0.60(+1.26%) |
Dec 28, 2012 | 47.09 | 47.85 | 47.05 | 47.37 | 2,095,758 | -0.12(-0.25%) |
Dec 27, 2012 | 47.71 | 47.83 | 47.00 | 47.48 | 2,494,808 | -0.29(-0.62%) |
Dec 26, 2012 | 48.13 | 48.42 | 47.66 | 47.78 | 1,820,642 | -0.30(-0.63%) |
Dec 24, 2012 | 48.50 | 48.52 | 47.91 | 48.08 | 1,309,278 | -0.43(-0.90%) |
Dec 21, 2012 | 48.05 | 48.66 | 48.05 | 48.52 | 4,782,602 | -0.33(-0.67%) |
Dec 20, 2012 | 48.25 | 48.86 | 47.93 | 48.84 | 4,091,927 | +0.64(+1.32%) |
Dec 19, 2012 | 48.57 | 48.67 | 48.14 | 48.21 | 3,140,151 | -0.23(-0.46%) |
Dec 18, 2012 | 47.82 | 48.61 | 47.79 | 48.43 | 11,419,203 | +0.64(+1.33%) |
Dec 17, 2012 | 47.91 | 48.25 | 47.53 | 47.80 | 2,567,948 | +0.20(+0.42%) |
Dec 14, 2012 | 47.40 | 48.15 | 47.40 | 47.59 | 2,870,201 | +0.09(+0.20%) |
Dec 13, 2012 | 47.79 | 48.27 | 47.39 | 47.50 | 2,309,959 | -0.22(-0.47%) |
Dec 12, 2012 | 47.99 | 48.31 | 47.66 | 47.73 | 2,889,461 | -0.02(-0.03%) |
Dec 11, 2012 | 48.34 | 48.39 | 47.54 | 47.74 | 2,899,297 | -0.41(-0.85%) |
Dec 10, 2012 | 47.71 | 48.16 | 47.66 | 48.15 | 2,366,767 | +0.44(+0.93%) |
Dec 07, 2012 | 47.70 | 48.00 | 47.48 | 47.71 | 2,043,711 | +0.10(+0.21%) |
Dec 06, 2012 | 47.82 | 47.95 | 47.17 | 47.61 | 2,564,973 | -0.16(-0.34%) |
Dec 05, 2012 | 46.85 | 48.13 | 46.78 | 47.77 | 4,847,993 | +1.07(+2.29%) |
Dec 04, 2012 | 46.11 | 46.81 | 46.10 | 46.70 | 3,873,088 | -0.13(-0.28%) |
Nov 30, 2012 | 46.93 | 47.00 | 46.54 | 46.83 | 4,164,959 | -0.08(-0.17%) |
Nov 29, 2012 | 46.56 | 47.04 | 46.45 | 46.91 | 5,279,718 | +0.60(+1.29%) |
Nov 28, 2012 | 45.45 | 46.37 | 45.11 | 46.31 | 4,606,308 | +0.60(+1.31%) |
Nov 27, 2012 | 45.13 | 45.99 | 45.07 | 45.72 | 5,206,229 | +0.54(+1.18%) |
Nov 26, 2012 | 44.62 | 45.28 | 44.55 | 45.18 | 2,761,651 | +0.38(+0.85%) |
Nov 23, 2012 | 44.37 | 44.82 | 44.27 | 44.80 | 1,191,591 | +0.57(+1.28%) |
Nov 21, 2012 | 44.30 | 44.46 | 44.03 | 44.23 | 2,346,070 | +0.09(+0.21%) |
Nov 20, 2012 | 44.92 | 44.92 | 43.82 | 44.14 | 4,248,844 | -0.87(-1.93%) |
Nov 19, 2012 | 44.06 | 45.01 | 43.95 | 45.01 | 3,780,988 | +1.31(+3.00%) |
Nov 16, 2012 | 44.22 | 44.30 | 43.47 | 43.70 | 5,009,577 | -0.53(-1.19%) |
Nov 15, 2012 | 44.57 | 44.74 | 44.00 | 44.23 | 4,439,342 | -0.38(-0.85%) |
Nov 14, 2012 | 45.42 | 45.62 | 44.43 | 44.61 | 4,823,081 | -0.78(-1.71%) |
Nov 13, 2012 | 44.80 | 45.83 | 44.80 | 45.38 | 3,652,907 | +0.35(+0.78%) |
Nov 12, 2012 | 45.06 | 45.48 | 44.95 | 45.03 | 4,471,847 | +0.05(+0.10%) |
Nov 09, 2012 | 45.72 | 46.03 | 44.90 | 44.99 | 6,852,158 | -0.88(-1.93%) |
Nov 08, 2012 | 46.54 | 46.68 | 45.85 | 45.87 | 6,545,566 | -0.65(-1.40%) |
Nov 07, 2012 | 46.86 | 47.30 | 46.52 | 46.52 | 5,126,854 | -1.18(-2.47%) |
Nov 06, 2012 | 47.45 | 47.81 | 47.21 | 47.70 | 5,892,711 | +0.40(+0.84%) |
Nov 05, 2012 | 47.31 | 48.11 | 47.09 | 47.31 | 4,539,247 | -0.11(-0.23%) |
Nov 02, 2012 | 47.75 | 48.49 | 47.42 | 47.42 | 5,196,464 | -0.50(-1.04%) |