Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 57.16 | 57.65 | 56.39 | 56.71 | 2,349,171 | -0.69(-1.20%) |
Jan 30, 2013 | 57.23 | 58.55 | 57.01 | 57.40 | 3,457,155 | -0.32(-0.55%) |
Jan 29, 2013 | 57.78 | 57.93 | 57.42 | 57.72 | 2,338,872 | -0.45(-0.77%) |
Jan 28, 2013 | 58.07 | 58.62 | 57.61 | 58.17 | 6,325,189 | +1.41(+2.48%) |
Jan 25, 2013 | 55.91 | 56.78 | 55.88 | 56.76 | 3,027,486 | +1.16(+2.09%) |
Jan 24, 2013 | 55.76 | 56.51 | 55.53 | 55.60 | 2,839,053 | -0.33(-0.59%) |
Jan 23, 2013 | 55.58 | 56.17 | 55.51 | 55.93 | 2,319,088 | +0.18(+0.32%) |
Jan 22, 2013 | 55.84 | 56.00 | 55.40 | 55.75 | 2,187,721 | -0.03(-0.05%) |
Jan 18, 2013 | 55.64 | 55.78 | 55.20 | 55.78 | 2,257,434 | +0.47(+0.85%) |
Jan 17, 2013 | 55.03 | 55.47 | 54.81 | 55.31 | 4,678,078 | +0.62(+1.13%) |
Jan 16, 2013 | 53.79 | 55.18 | 53.68 | 54.69 | 4,818,956 | +0.80(+1.48%) |
Jan 15, 2013 | 53.62 | 54.16 | 53.55 | 53.89 | 4,403,759 | -0.04(-0.07%) |
Jan 14, 2013 | 56.11 | 56.34 | 53.80 | 53.93 | 11,857,364 | -0.16(-0.30%) |
Jan 11, 2013 | 53.89 | 54.20 | 53.72 | 54.09 | 4,241,354 | +0.10(+0.19%) |
Jan 10, 2013 | 53.76 | 54.05 | 52.88 | 53.99 | 5,165,609 | +1.23(+2.33%) |
Jan 09, 2013 | 52.29 | 52.90 | 52.29 | 52.76 | 3,186,136 | +0.40(+0.76%) |
Jan 08, 2013 | 52.15 | 52.54 | 51.84 | 52.36 | 4,384,626 | -0.15(-0.29%) |
Jan 07, 2013 | 51.92 | 52.74 | 51.48 | 52.51 | 6,276,177 | +0.69(+1.33%) |
Jan 04, 2013 | 50.03 | 51.95 | 50.02 | 51.82 | 10,754,612 | +2.62(+5.32%) |
Jan 03, 2013 | 45.96 | 49.90 | 45.64 | 49.20 | 12,557,501 | +2.96(+6.40%) |
Jan 02, 2013 | 45.48 | 46.25 | 44.66 | 46.24 | 2,802,051 | +1.58(+3.54%) |
Dec 31, 2012 | 43.89 | 44.75 | 43.74 | 44.66 | 2,496,027 | +0.46(+1.04%) |
Dec 28, 2012 | 44.40 | 44.54 | 44.02 | 44.20 | 1,563,374 | -0.29(-0.65%) |
Dec 27, 2012 | 44.78 | 44.91 | 43.82 | 44.49 | 2,424,660 | -0.17(-0.38%) |
Dec 26, 2012 | 45.30 | 45.50 | 44.50 | 44.66 | 1,570,817 | -0.50(-1.11%) |
Dec 24, 2012 | 45.50 | 45.60 | 45.13 | 45.16 | 645,263 | -0.48(-1.05%) |
Dec 21, 2012 | 45.54 | 45.95 | 45.35 | 45.64 | 2,233,188 | -0.86(-1.85%) |
Dec 20, 2012 | 46.11 | 46.52 | 45.89 | 46.50 | 1,854,092 | +0.09(+0.19%) |
Dec 19, 2012 | 46.63 | 46.74 | 45.97 | 46.41 | 2,066,638 | -0.04(-0.09%) |
Dec 18, 2012 | 45.46 | 46.50 | 45.31 | 46.45 | 2,348,868 | +1.23(+2.72%) |
Dec 17, 2012 | 44.88 | 45.25 | 44.65 | 45.22 | 2,449,003 | +0.57(+1.28%) |
Dec 14, 2012 | 44.69 | 45.07 | 44.31 | 44.65 | 2,504,172 | -0.16(-0.36%) |
Dec 13, 2012 | 45.82 | 45.88 | 44.46 | 44.81 | 2,822,482 | -0.97(-2.12%) |
Dec 12, 2012 | 46.27 | 46.27 | 45.74 | 45.78 | 1,796,062 | -0.12(-0.26%) |
Dec 11, 2012 | 46.05 | 46.38 | 45.70 | 45.90 | 2,115,736 | +0.06(+0.13%) |
Dec 10, 2012 | 46.23 | 46.36 | 45.76 | 45.84 | 2,090,252 | -0.29(-0.63%) |
Dec 07, 2012 | 46.46 | 46.60 | 45.94 | 46.13 | 2,313,113 | -0.22(-0.47%) |
Dec 06, 2012 | 46.45 | 46.85 | 46.26 | 46.35 | 1,903,120 | -0.29(-0.62%) |
Dec 05, 2012 | 46.70 | 46.89 | 46.22 | 46.64 | 1,987,254 | -0.05(-0.11%) |
Dec 04, 2012 | 46.30 | 47.05 | 46.12 | 46.69 | 1,780,344 | +0.49(+1.06%) |
Nov 30, 2012 | 46.18 | 46.33 | 45.74 | 46.20 | 2,533,797 | +0.19(+0.41%) |
Nov 29, 2012 | 45.64 | 46.25 | 45.58 | 46.01 | 2,037,546 | +0.93(+2.06%) |
Nov 28, 2012 | 45.21 | 45.36 | 44.57 | 45.08 | 2,675,293 | -0.44(-0.97%) |
Nov 27, 2012 | 45.77 | 46.15 | 45.44 | 45.52 | 1,396,983 | -0.20(-0.44%) |
Nov 26, 2012 | 45.80 | 45.92 | 45.18 | 45.72 | 1,828,549 | -0.57(-1.23%) |
Nov 23, 2012 | 45.95 | 46.31 | 45.47 | 46.29 | 970,189 | +0.74(+1.62%) |
Nov 21, 2012 | 45.42 | 45.69 | 44.80 | 45.55 | 1,942,176 | +0.40(+0.89%) |
Nov 20, 2012 | 45.12 | 45.60 | 44.81 | 45.15 | 1,810,699 | -0.31(-0.68%) |
Nov 19, 2012 | 45.17 | 45.79 | 45.15 | 45.46 | 2,340,034 | +1.08(+2.43%) |
Nov 16, 2012 | 44.75 | 44.91 | 43.65 | 44.38 | 3,157,255 | -0.55(-1.22%) |
Nov 15, 2012 | 44.93 | 45.48 | 43.93 | 44.93 | 4,276,673 | +0.55(+1.25%) |
Nov 14, 2012 | 45.93 | 46.07 | 44.29 | 44.38 | 3,117,019 | -1.42(-3.11%) |
Nov 13, 2012 | 45.64 | 46.55 | 45.50 | 45.80 | 2,164,623 | -0.54(-1.17%) |
Nov 12, 2012 | 46.63 | 46.78 | 45.95 | 46.34 | 1,828,610 | +0.07(+0.15%) |
Nov 09, 2012 | 46.18 | 46.99 | 46.05 | 46.27 | 3,116,691 | +0.03(+0.06%) |
Nov 08, 2012 | 48.40 | 48.89 | 46.06 | 46.24 | 5,678,960 | -1.58(-3.30%) |
Nov 07, 2012 | 48.51 | 48.78 | 47.43 | 47.82 | 3,809,617 | -1.53(-3.10%) |
Nov 06, 2012 | 48.69 | 49.50 | 48.64 | 49.35 | 3,090,758 | +0.71(+1.46%) |
Nov 05, 2012 | 47.57 | 48.77 | 47.35 | 48.64 | 7,186,867 | +2.58(+5.60%) |
Nov 02, 2012 | 46.29 | 46.35 | 45.70 | 46.06 | 2,489,654 | -0.05(-0.11%) |