Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 44.52 | 45.75 | 43.66 | 45.26 | 6,173,723 | -0.68(-1.47%) |
Jan 30, 2013 | 46.59 | 46.65 | 45.88 | 45.93 | 4,348,391 | -0.71(-1.53%) |
Jan 29, 2013 | 46.35 | 46.80 | 46.24 | 46.65 | 3,291,609 | +0.32(+0.69%) |
Jan 28, 2013 | 46.86 | 47.26 | 46.33 | 46.33 | 3,640,268 | -0.37(-0.78%) |
Jan 25, 2013 | 46.64 | 46.74 | 46.19 | 46.69 | 4,116,305 | +0.04(+0.08%) |
Jan 24, 2013 | 45.65 | 46.78 | 45.59 | 46.66 | 4,027,119 | +1.04(+2.28%) |
Jan 23, 2013 | 45.25 | 45.65 | 44.87 | 45.62 | 2,715,542 | +0.25(+0.56%) |
Jan 22, 2013 | 44.09 | 45.47 | 44.03 | 45.36 | 4,000,074 | +1.32(+3.00%) |
Jan 18, 2013 | 44.19 | 44.24 | 43.84 | 44.04 | 3,317,843 | -0.24(-0.55%) |
Jan 17, 2013 | 43.14 | 44.29 | 42.97 | 44.28 | 3,682,744 | +1.40(+3.26%) |
Jan 16, 2013 | 43.18 | 43.20 | 42.63 | 42.88 | 2,192,753 | -0.33(-0.76%) |
Jan 15, 2013 | 42.65 | 43.25 | 42.50 | 43.21 | 2,356,704 | +0.25(+0.59%) |
Jan 14, 2013 | 42.83 | 43.03 | 42.34 | 42.96 | 2,204,114 | +0.23(+0.55%) |
Jan 11, 2013 | 42.98 | 43.03 | 42.49 | 42.73 | 1,963,300 | -0.22(-0.50%) |
Jan 10, 2013 | 42.31 | 42.94 | 42.13 | 42.94 | 2,148,355 | +0.73(+1.73%) |
Jan 09, 2013 | 41.80 | 42.61 | 41.80 | 42.21 | 2,492,718 | +0.56(+1.35%) |
Jan 08, 2013 | 43.13 | 43.44 | 41.65 | 41.65 | 4,799,364 | -1.48(-3.44%) |
Jan 07, 2013 | 42.36 | 43.15 | 42.23 | 43.13 | 2,609,186 | +0.64(+1.50%) |
Jan 04, 2013 | 42.43 | 42.60 | 42.01 | 42.49 | 4,400,415 | +0.20(+0.46%) |
Jan 03, 2013 | 43.12 | 43.19 | 42.23 | 42.30 | 5,409,821 | -0.92(-2.12%) |
Jan 02, 2013 | 43.64 | 43.69 | 42.77 | 43.21 | 4,195,456 | -0.06(-0.13%) |
Dec 31, 2012 | 42.50 | 43.32 | 42.23 | 43.27 | 2,751,066 | +0.70(+1.65%) |
Dec 28, 2012 | 43.01 | 43.32 | 42.54 | 42.57 | 1,705,734 | -0.64(-1.47%) |
Dec 27, 2012 | 43.54 | 43.71 | 42.74 | 43.20 | 2,301,521 | -0.26(-0.60%) |
Dec 26, 2012 | 43.45 | 43.90 | 43.29 | 43.46 | 2,697,697 | +0.02(+0.04%) |
Dec 24, 2012 | 43.61 | 43.75 | 43.29 | 43.45 | 1,003,355 | -0.12(-0.28%) |
Dec 21, 2012 | 43.49 | 43.85 | 43.18 | 43.57 | 4,875,180 | -0.34(-0.77%) |
Dec 20, 2012 | 42.98 | 43.97 | 42.88 | 43.90 | 4,111,403 | +0.93(+2.15%) |
Dec 19, 2012 | 43.42 | 43.45 | 42.61 | 42.98 | 3,614,592 | -0.49(-1.12%) |
Dec 18, 2012 | 43.21 | 43.55 | 43.05 | 43.46 | 3,889,432 | +0.32(+0.74%) |
Dec 17, 2012 | 42.65 | 43.24 | 42.51 | 43.15 | 2,677,289 | +0.57(+1.34%) |
Dec 14, 2012 | 42.74 | 42.97 | 42.36 | 42.58 | 4,440,445 | -0.37(-0.87%) |
Dec 13, 2012 | 42.81 | 43.51 | 42.64 | 42.95 | 4,416,434 | +0.06(+0.13%) |
Dec 12, 2012 | 42.11 | 43.64 | 41.86 | 42.89 | 9,049,625 | +1.34(+3.21%) |
Dec 11, 2012 | 41.75 | 41.76 | 41.20 | 41.56 | 5,933,661 | -0.19(-0.45%) |
Dec 10, 2012 | 41.58 | 41.90 | 41.23 | 41.75 | 4,640,103 | -0.03(-0.07%) |
Dec 07, 2012 | 41.17 | 41.79 | 41.15 | 41.77 | 4,385,398 | +1.20(+2.95%) |
Dec 06, 2012 | 40.68 | 40.76 | 40.28 | 40.58 | 2,624,863 | -0.11(-0.28%) |
Dec 05, 2012 | 40.52 | 40.97 | 40.13 | 40.69 | 3,590,190 | +0.18(+0.44%) |
Dec 04, 2012 | 40.51 | 41.06 | 40.48 | 40.51 | 3,998,994 | +0.16(+0.39%) |
Nov 30, 2012 | 39.97 | 40.56 | 39.86 | 40.35 | 5,563,275 | +0.42(+1.05%) |
Nov 29, 2012 | 39.68 | 40.15 | 39.64 | 39.93 | 4,601,186 | +0.39(+0.99%) |
Nov 28, 2012 | 39.47 | 39.87 | 39.35 | 39.54 | 3,919,348 | -0.32(-0.80%) |
Nov 27, 2012 | 39.89 | 40.40 | 39.74 | 39.86 | 5,467,933 | -0.11(-0.28%) |
Nov 26, 2012 | 39.98 | 40.09 | 39.51 | 39.97 | 4,000,746 | -0.20(-0.49%) |
Nov 23, 2012 | 39.41 | 40.19 | 39.26 | 40.17 | 1,777,764 | +0.78(+1.97%) |
Nov 21, 2012 | 39.06 | 39.69 | 38.79 | 39.39 | 2,897,834 | +0.29(+0.74%) |
Nov 20, 2012 | 39.00 | 39.23 | 38.70 | 39.10 | 3,285,429 | +0.13(+0.34%) |
Nov 19, 2012 | 38.33 | 38.99 | 38.29 | 38.97 | 2,865,076 | +0.94(+2.48%) |
Nov 16, 2012 | 38.11 | 38.29 | 37.67 | 38.03 | 2,979,441 | -0.07(-0.20%) |
Nov 15, 2012 | 38.12 | 38.49 | 37.91 | 38.10 | 3,462,048 | -0.01(-0.02%) |
Nov 14, 2012 | 38.78 | 38.92 | 37.90 | 38.11 | 5,866,016 | -0.64(-1.66%) |
Nov 13, 2012 | 39.02 | 39.58 | 38.76 | 38.76 | 3,102,389 | -0.40(-1.03%) |
Nov 12, 2012 | 39.43 | 39.54 | 39.14 | 39.16 | 2,530,548 | -0.20(-0.50%) |
Nov 09, 2012 | 39.54 | 40.21 | 39.27 | 39.35 | 4,729,190 | -0.20(-0.50%) |
Nov 08, 2012 | 39.99 | 40.82 | 39.47 | 39.55 | 5,429,653 | -0.34(-0.84%) |
Nov 07, 2012 | 40.24 | 40.64 | 39.56 | 39.89 | 10,424,253 | -1.75(-4.20%) |
Nov 06, 2012 | 41.30 | 41.66 | 40.71 | 41.63 | 4,681,645 | +0.25(+0.61%) |
Nov 05, 2012 | 41.18 | 41.47 | 40.51 | 41.38 | 5,758,107 | +0.27(+0.66%) |
Nov 02, 2012 | 41.59 | 41.69 | 40.80 | 41.11 | 7,868,097 | -0.46(-1.10%) |