Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 50.05 | 50.73 | 49.90 | 50.52 | 4,336,622 | +0.38(+0.76%) |
Jan 30, 2013 | 50.02 | 50.34 | 49.70 | 50.14 | 4,282,903 | +0.08(+0.16%) |
Jan 29, 2013 | 49.89 | 50.22 | 49.50 | 50.06 | 5,056,665 | -0.03(-0.06%) |
Jan 28, 2013 | 50.57 | 50.63 | 50.00 | 50.09 | 5,119,205 | -0.31(-0.62%) |
Jan 25, 2013 | 50.88 | 50.99 | 50.19 | 50.40 | 5,104,935 | -0.40(-0.79%) |
Jan 24, 2013 | 50.73 | 51.29 | 50.61 | 50.80 | 4,727,575 | -0.02(-0.04%) |
Jan 23, 2013 | 50.08 | 50.97 | 50.05 | 50.82 | 4,691,095 | +0.49(+0.97%) |
Jan 22, 2013 | 49.81 | 50.33 | 49.50 | 50.33 | 5,200,568 | +0.40(+0.80%) |
Jan 18, 2013 | 49.58 | 49.93 | 49.41 | 49.93 | 4,027,067 | +0.53(+1.07%) |
Jan 17, 2013 | 49.51 | 50.18 | 49.23 | 49.40 | 6,749,738 | +0.23(+0.47%) |
Jan 16, 2013 | 49.08 | 49.31 | 48.84 | 49.17 | 3,370,427 | +0.04(+0.08%) |
Jan 15, 2013 | 49.02 | 49.22 | 48.95 | 49.13 | 4,586,059 | -0.17(-0.34%) |
Jan 14, 2013 | 49.65 | 49.78 | 48.91 | 49.30 | 5,153,762 | -0.31(-0.62%) |
Jan 11, 2013 | 49.69 | 49.87 | 49.43 | 49.61 | 2,726,043 | -0.20(-0.40%) |
Jan 10, 2013 | 49.95 | 49.99 | 49.44 | 49.81 | 4,660,738 | +0.18(+0.36%) |
Jan 09, 2013 | 50.11 | 50.28 | 49.39 | 49.63 | 5,281,380 | -0.52(-1.04%) |
Jan 08, 2013 | 49.07 | 50.15 | 48.85 | 50.15 | 8,977,146 | +1.03(+2.10%) |
Jan 07, 2013 | 49.08 | 49.21 | 48.55 | 49.12 | 4,946,709 | -0.25(-0.51%) |
Jan 04, 2013 | 49.80 | 49.94 | 49.26 | 49.37 | 5,977,779 | -0.41(-0.82%) |
Jan 03, 2013 | 49.63 | 49.96 | 49.46 | 49.78 | 5,771,885 | +0.02(+0.04%) |
Jan 02, 2013 | 49.54 | 49.76 | 47.83 | 49.76 | 8,168,731 | +1.93(+4.04%) |
Dec 31, 2012 | 46.78 | 47.88 | 46.73 | 47.83 | 6,291,653 | +0.90(+1.92%) |
Dec 28, 2012 | 47.03 | 47.50 | 46.92 | 46.93 | 3,751,024 | -0.49(-1.03%) |
Dec 27, 2012 | 47.45 | 47.58 | 46.70 | 47.42 | 4,140,895 | -0.06(-0.13%) |
Dec 26, 2012 | 47.52 | 47.81 | 47.17 | 47.48 | 3,788,642 | +0.03(+0.06%) |
Dec 24, 2012 | 47.50 | 47.75 | 47.35 | 47.45 | 1,881,197 | -0.12(-0.25%) |
Dec 21, 2012 | 47.94 | 48.12 | 47.35 | 47.57 | 8,178,800 | -0.69(-1.43%) |
Dec 20, 2012 | 47.72 | 48.29 | 47.53 | 48.26 | 6,532,907 | +0.62(+1.30%) |
Dec 19, 2012 | 48.23 | 48.27 | 47.64 | 47.64 | 5,732,214 | -0.51(-1.06%) |
Dec 18, 2012 | 47.88 | 48.54 | 47.70 | 48.15 | 8,043,212 | +0.21(+0.44%) |
Dec 17, 2012 | 46.91 | 47.95 | 46.91 | 47.94 | 6,153,478 | +1.17(+2.50%) |
Dec 14, 2012 | 46.63 | 47.13 | 46.48 | 46.77 | 6,103,483 | +0.08(+0.17%) |
Dec 13, 2012 | 47.04 | 47.37 | 46.48 | 46.69 | 5,313,711 | -0.57(-1.21%) |
Dec 12, 2012 | 47.27 | 47.90 | 47.18 | 47.26 | 7,334,184 | +0.13(+0.28%) |
Dec 11, 2012 | 46.80 | 47.16 | 46.64 | 47.13 | 5,221,361 | +0.50(+1.07%) |
Dec 10, 2012 | 46.64 | 47.05 | 46.58 | 46.63 | 5,986,486 | -0.18(-0.40%) |
Dec 07, 2012 | 46.40 | 46.85 | 46.40 | 46.81 | 5,986,402 | +0.24(+0.53%) |
Dec 06, 2012 | 46.11 | 46.58 | 45.88 | 46.57 | 9,620,365 | +0.52(+1.13%) |
Dec 05, 2012 | 46.81 | 46.81 | 46.00 | 46.05 | 11,972,212 | -0.65(-1.39%) |
Dec 04, 2012 | 46.94 | 46.99 | 46.40 | 46.70 | 8,570,116 | -0.60(-1.27%) |
Nov 30, 2012 | 46.98 | 47.39 | 46.90 | 47.30 | 6,712,399 | +0.26(+0.55%) |
Nov 29, 2012 | 47.03 | 47.41 | 46.91 | 47.04 | 7,262,769 | +0.05(+0.11%) |
Nov 28, 2012 | 46.14 | 47.00 | 46.02 | 46.99 | 6,992,359 | +0.39(+0.84%) |
Nov 27, 2012 | 46.35 | 46.81 | 46.13 | 46.60 | 7,555,743 | +0.08(+0.17%) |
Nov 26, 2012 | 45.82 | 46.54 | 45.76 | 46.52 | 4,465,203 | +0.37(+0.80%) |
Nov 23, 2012 | 45.18 | 46.15 | 45.18 | 46.15 | 3,831,644 | +1.18(+2.62%) |
Nov 21, 2012 | 45.61 | 45.62 | 44.95 | 44.97 | 6,692,055 | -0.66(-1.45%) |
Nov 20, 2012 | 45.35 | 45.90 | 45.18 | 45.63 | 5,892,580 | +0.35(+0.77%) |
Nov 19, 2012 | 44.81 | 45.28 | 44.71 | 45.28 | 5,880,523 | +0.58(+1.30%) |
Nov 16, 2012 | 44.04 | 44.76 | 43.90 | 44.70 | 7,377,424 | +0.66(+1.50%) |
Nov 15, 2012 | 44.16 | 44.60 | 43.78 | 44.04 | 6,115,192 | -0.06(-0.14%) |
Nov 14, 2012 | 44.72 | 44.91 | 44.01 | 44.10 | 5,686,907 | -0.51(-1.14%) |
Nov 13, 2012 | 44.41 | 44.91 | 44.32 | 44.61 | 5,583,353 | -0.04(-0.09%) |
Nov 12, 2012 | 44.73 | 44.78 | 44.20 | 44.65 | 4,611,186 | -0.02(-0.04%) |
Nov 09, 2012 | 44.02 | 44.99 | 43.86 | 44.67 | 6,443,025 | +0.54(+1.22%) |
Nov 08, 2012 | 44.92 | 45.40 | 44.09 | 44.13 | 9,039,505 | -0.78(-1.74%) |
Nov 07, 2012 | 43.53 | 45.24 | 43.46 | 44.91 | 13,351,782 | +1.80(+4.18%) |
Nov 06, 2012 | 43.37 | 43.50 | 42.61 | 43.11 | 6,726,069 | +0.07(+0.16%) |
Nov 05, 2012 | 43.01 | 43.29 | 42.61 | 43.04 | 7,389,989 | -0.32(-0.74%) |
Nov 02, 2012 | 44.13 | 44.22 | 43.18 | 43.36 | 8,563,379 | -0.44(-1.00%) |