Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 48.65 | 48.91 | 47.83 | 47.88 | 38,144,032 | +1.81(+3.92%) |
Jan 30, 2013 | 46.16 | 46.50 | 45.87 | 46.07 | 26,294,482 | +0.06(+0.13%) |
Jan 29, 2013 | 46.14 | 46.38 | 45.20 | 46.01 | 16,668,307 | -0.16(-0.35%) |
Jan 28, 2013 | 46.03 | 46.44 | 46.02 | 46.17 | 16,875,216 | +0.01(+0.02%) |
Jan 25, 2013 | 46.54 | 46.79 | 45.95 | 46.16 | 22,059,142 | -0.54(-1.15%) |
Jan 24, 2013 | 46.37 | 47.10 | 46.30 | 46.70 | 17,584,032 | -0.36(-0.76%) |
Jan 23, 2013 | 47.06 | 47.35 | 46.89 | 47.06 | 12,698,450 | +0.15(+0.32%) |
Jan 22, 2013 | 46.94 | 47.05 | 46.45 | 46.90 | 11,501,936 | +0.00(+0.00%) |
Jan 18, 2013 | 46.94 | 47.19 | 46.75 | 46.90 | 17,181,786 | -0.33(-0.70%) |
Jan 17, 2013 | 47.08 | 47.37 | 46.99 | 47.23 | 10,664,439 | +0.25(+0.53%) |
Jan 16, 2013 | 46.80 | 47.16 | 46.61 | 46.98 | 13,971,589 | +0.25(+0.54%) |
Jan 15, 2013 | 46.23 | 46.75 | 46.06 | 46.73 | 8,814,213 | +0.15(+0.31%) |
Jan 14, 2013 | 46.62 | 46.90 | 46.24 | 46.58 | 17,548,670 | -0.48(-1.02%) |
Jan 11, 2013 | 46.98 | 47.14 | 46.65 | 47.06 | 9,320,596 | +0.09(+0.19%) |
Jan 10, 2013 | 47.48 | 47.52 | 46.69 | 46.98 | 18,084,076 | -0.07(-0.15%) |
Jan 09, 2013 | 46.66 | 47.11 | 46.61 | 47.05 | 17,064,060 | +0.70(+1.52%) |
Jan 08, 2013 | 46.82 | 46.87 | 46.12 | 46.35 | 17,728,828 | -0.07(-0.16%) |
Jan 07, 2013 | 45.94 | 46.58 | 45.80 | 46.42 | 14,217,487 | +0.37(+0.80%) |
Jan 04, 2013 | 46.48 | 46.66 | 45.84 | 46.05 | 19,196,458 | -0.69(-1.47%) |
Jan 03, 2013 | 47.01 | 47.27 | 46.48 | 46.74 | 19,468,882 | -0.22(-0.47%) |
Jan 02, 2013 | 46.51 | 46.95 | 44.86 | 46.95 | 24,245,438 | +2.10(+4.67%) |
Dec 31, 2012 | 43.89 | 45.14 | 43.67 | 44.86 | 20,875,814 | +0.89(+2.01%) |
Dec 28, 2012 | 44.34 | 44.67 | 43.91 | 43.97 | 10,960,062 | -0.63(-1.42%) |
Dec 27, 2012 | 44.65 | 44.78 | 44.03 | 44.60 | 11,333,006 | -0.06(-0.13%) |
Dec 26, 2012 | 44.87 | 45.15 | 44.45 | 44.66 | 9,753,007 | -0.22(-0.50%) |
Dec 24, 2012 | 44.60 | 44.92 | 44.53 | 44.89 | 7,963,548 | +0.21(+0.47%) |
Dec 21, 2012 | 44.60 | 45.33 | 44.50 | 44.68 | 27,705,688 | -0.91(-1.99%) |
Dec 20, 2012 | 45.63 | 45.80 | 45.34 | 45.58 | 14,437,174 | +0.22(+0.50%) |
Dec 19, 2012 | 45.91 | 46.08 | 45.34 | 45.36 | 19,501,440 | -0.59(-1.28%) |
Dec 18, 2012 | 45.25 | 46.01 | 45.07 | 45.95 | 17,835,786 | +0.96(+2.13%) |
Dec 17, 2012 | 43.66 | 45.00 | 43.44 | 44.99 | 28,610,250 | +1.60(+3.69%) |
Dec 14, 2012 | 44.66 | 44.94 | 43.10 | 43.39 | 51,081,956 | -2.12(-4.67%) |
Dec 13, 2012 | 45.74 | 46.42 | 45.32 | 45.51 | 17,922,888 | -0.53(-1.15%) |
Dec 12, 2012 | 46.78 | 46.93 | 45.92 | 46.04 | 16,120,357 | -0.62(-1.34%) |
Dec 11, 2012 | 46.53 | 46.90 | 46.48 | 46.66 | 13,439,244 | +0.30(+0.66%) |
Dec 10, 2012 | 46.27 | 46.58 | 46.17 | 46.36 | 10,035,734 | +0.05(+0.11%) |
Dec 07, 2012 | 46.64 | 46.70 | 46.03 | 46.31 | 12,787,875 | -0.25(-0.53%) |
Dec 06, 2012 | 46.12 | 46.56 | 45.98 | 46.55 | 12,337,843 | +0.41(+0.89%) |
Dec 05, 2012 | 45.75 | 46.40 | 45.66 | 46.14 | 16,039,903 | +0.30(+0.66%) |
Dec 04, 2012 | 45.82 | 45.92 | 45.51 | 45.84 | 14,113,217 | -0.11(-0.24%) |
Nov 30, 2012 | 45.95 | 46.09 | 45.62 | 45.95 | 18,024,800 | +0.20(+0.43%) |
Nov 29, 2012 | 45.54 | 46.00 | 45.42 | 45.76 | 16,582,147 | +0.51(+1.12%) |
Nov 28, 2012 | 44.68 | 45.27 | 44.54 | 45.25 | 13,750,910 | +0.28(+0.63%) |
Nov 27, 2012 | 45.22 | 45.30 | 44.73 | 44.97 | 12,667,518 | -0.17(-0.37%) |
Nov 26, 2012 | 45.33 | 45.53 | 44.81 | 45.14 | 15,394,940 | -0.46(-1.01%) |
Nov 23, 2012 | 45.04 | 45.62 | 44.93 | 45.60 | 6,649,770 | +0.72(+1.59%) |
Nov 21, 2012 | 44.91 | 45.18 | 44.70 | 44.88 | 10,856,693 | +0.00(+0.00%) |
Nov 20, 2012 | 44.75 | 45.02 | 44.34 | 44.88 | 13,500,680 | +0.04(+0.08%) |
Nov 19, 2012 | 45.14 | 45.18 | 44.82 | 44.85 | 16,847,020 | +0.12(+0.26%) |
Nov 16, 2012 | 44.34 | 44.80 | 43.88 | 44.73 | 21,570,366 | +0.47(+1.06%) |
Nov 15, 2012 | 44.52 | 44.99 | 43.95 | 44.26 | 20,260,520 | -0.32(-0.72%) |
Nov 14, 2012 | 45.02 | 45.19 | 44.44 | 44.59 | 21,337,764 | -0.29(-0.65%) |
Nov 13, 2012 | 44.31 | 45.33 | 44.21 | 44.88 | 18,123,940 | +0.37(+0.83%) |
Nov 12, 2012 | 44.67 | 44.87 | 44.17 | 44.51 | 11,383,993 | +0.00(+0.00%) |
Nov 09, 2012 | 44.15 | 44.96 | 44.09 | 44.51 | 23,832,798 | +0.69(+1.57%) |
Nov 08, 2012 | 45.33 | 45.36 | 43.61 | 43.82 | 44,569,344 | +1.84(+4.39%) |
Nov 07, 2012 | 42.91 | 43.13 | 41.97 | 41.98 | 31,397,626 | -1.62(-3.72%) |
Nov 06, 2012 | 43.63 | 43.86 | 43.35 | 43.61 | 13,170,131 | -0.04(-0.10%) |
Nov 05, 2012 | 43.44 | 43.74 | 43.19 | 43.65 | 14,374,551 | +0.82(+1.91%) |
Nov 02, 2012 | 43.34 | 43.41 | 42.78 | 42.83 | 11,074,474 | -0.31(-0.72%) |