Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 49.14 | 50.04 | 48.67 | 49.96 | 523,933 | +0.86(+1.75%) |
Jan 30, 2013 | 50.08 | 50.08 | 48.77 | 49.10 | 1,422,514 | -0.91(-1.82%) |
Jan 29, 2013 | 49.89 | 50.03 | 48.96 | 50.02 | 647,234 | +0.16(+0.31%) |
Jan 28, 2013 | 50.20 | 50.81 | 49.68 | 49.86 | 454,769 | -0.27(-0.54%) |
Jan 25, 2013 | 50.15 | 50.16 | 49.71 | 50.13 | 518,512 | +0.23(+0.47%) |
Jan 24, 2013 | 49.57 | 50.55 | 49.57 | 49.89 | 303,377 | +0.48(+0.97%) |
Jan 23, 2013 | 48.93 | 49.89 | 48.93 | 49.42 | 683,263 | +0.55(+1.12%) |
Jan 22, 2013 | 49.25 | 49.25 | 48.36 | 48.87 | 379,190 | -0.33(-0.67%) |
Jan 18, 2013 | 48.66 | 49.36 | 48.23 | 49.20 | 424,694 | +0.53(+1.09%) |
Jan 17, 2013 | 47.46 | 48.86 | 47.24 | 48.67 | 918,504 | +1.49(+3.17%) |
Jan 16, 2013 | 47.90 | 47.90 | 47.08 | 47.17 | 544,361 | -0.75(-1.56%) |
Jan 15, 2013 | 47.80 | 48.20 | 47.66 | 47.92 | 296,998 | -0.12(-0.25%) |
Jan 14, 2013 | 47.97 | 48.16 | 47.54 | 48.04 | 246,950 | +0.16(+0.33%) |
Jan 11, 2013 | 47.84 | 48.00 | 47.57 | 47.89 | 259,008 | +0.05(+0.11%) |
Jan 10, 2013 | 48.36 | 48.53 | 47.35 | 47.83 | 435,323 | -0.11(-0.24%) |
Jan 09, 2013 | 47.83 | 48.27 | 47.57 | 47.95 | 400,202 | +0.31(+0.66%) |
Jan 08, 2013 | 47.21 | 47.65 | 46.93 | 47.63 | 305,875 | +0.47(+0.99%) |
Jan 07, 2013 | 47.44 | 47.50 | 46.94 | 47.17 | 177,282 | -0.37(-0.79%) |
Jan 04, 2013 | 47.52 | 47.83 | 47.20 | 47.54 | 315,390 | +0.23(+0.48%) |
Jan 03, 2013 | 47.37 | 47.77 | 46.95 | 47.31 | 337,448 | +0.00(+0.00%) |
Jan 02, 2013 | 47.49 | 47.56 | 45.58 | 47.31 | 509,663 | +1.73(+3.79%) |
Dec 31, 2012 | 44.65 | 45.73 | 44.47 | 45.58 | 337,757 | +0.95(+2.12%) |
Dec 28, 2012 | 44.61 | 45.05 | 44.52 | 44.64 | 234,164 | -0.25(-0.56%) |
Dec 27, 2012 | 44.98 | 45.09 | 44.26 | 44.89 | 364,252 | -0.04(-0.10%) |
Dec 26, 2012 | 45.58 | 45.85 | 44.88 | 44.93 | 306,972 | -0.56(-1.22%) |
Dec 24, 2012 | 45.58 | 45.95 | 45.40 | 45.49 | 272,937 | -0.04(-0.10%) |
Dec 21, 2012 | 45.32 | 45.90 | 45.00 | 45.53 | 1,797,238 | -0.63(-1.37%) |
Dec 20, 2012 | 46.70 | 47.09 | 45.76 | 46.17 | 908,930 | -0.61(-1.30%) |
Dec 19, 2012 | 46.26 | 46.97 | 45.76 | 46.77 | 565,922 | +0.41(+0.88%) |
Dec 18, 2012 | 45.37 | 46.42 | 45.37 | 46.37 | 542,446 | +1.06(+2.34%) |
Dec 17, 2012 | 44.50 | 45.52 | 44.46 | 45.31 | 819,445 | +1.06(+2.40%) |
Dec 14, 2012 | 44.60 | 45.05 | 44.13 | 44.25 | 462,063 | -0.34(-0.76%) |
Dec 13, 2012 | 45.18 | 45.97 | 44.16 | 44.59 | 648,154 | +0.00(+0.00%) |
Dec 12, 2012 | 44.31 | 44.99 | 43.87 | 44.59 | 841,773 | +0.46(+1.04%) |
Dec 11, 2012 | 44.87 | 44.99 | 44.03 | 44.13 | 698,471 | -0.56(-1.26%) |
Dec 10, 2012 | 44.33 | 44.98 | 43.91 | 44.69 | 406,331 | +0.48(+1.10%) |
Dec 07, 2012 | 44.45 | 44.95 | 44.01 | 44.20 | 434,349 | +0.01(+0.02%) |
Dec 06, 2012 | 44.65 | 44.83 | 43.63 | 44.20 | 476,112 | -0.42(-0.95%) |
Dec 05, 2012 | 45.26 | 45.26 | 43.91 | 44.62 | 354,217 | -0.52(-1.15%) |
Dec 04, 2012 | 44.72 | 45.33 | 44.42 | 45.14 | 305,655 | -0.37(-0.82%) |
Nov 30, 2012 | 45.48 | 45.55 | 45.00 | 45.51 | 430,023 | +0.05(+0.11%) |
Nov 29, 2012 | 45.33 | 45.63 | 44.80 | 45.46 | 242,956 | +0.42(+0.92%) |
Nov 28, 2012 | 45.26 | 45.26 | 44.25 | 45.04 | 562,079 | -0.35(-0.78%) |
Nov 27, 2012 | 45.28 | 46.32 | 45.21 | 45.40 | 864,224 | +0.20(+0.44%) |
Nov 26, 2012 | 44.94 | 45.43 | 44.46 | 45.20 | 512,982 | +0.20(+0.44%) |
Nov 23, 2012 | 44.89 | 45.59 | 44.79 | 45.00 | 166,937 | +0.52(+1.17%) |
Nov 21, 2012 | 44.28 | 44.68 | 44.07 | 44.48 | 535,510 | +0.29(+0.67%) |
Nov 20, 2012 | 43.56 | 44.44 | 43.19 | 44.19 | 480,124 | +0.63(+1.45%) |
Nov 19, 2012 | 43.34 | 44.14 | 41.04 | 43.56 | 531,824 | +1.00(+2.34%) |
Nov 16, 2012 | 41.90 | 42.61 | 41.61 | 42.56 | 357,675 | +0.65(+1.55%) |
Nov 15, 2012 | 42.55 | 42.59 | 41.54 | 41.91 | 368,471 | -0.53(-1.24%) |
Nov 14, 2012 | 43.63 | 43.69 | 42.26 | 42.44 | 376,528 | -0.95(-2.19%) |
Nov 13, 2012 | 43.09 | 43.90 | 43.03 | 43.39 | 392,387 | +0.03(+0.08%) |
Nov 12, 2012 | 43.43 | 43.78 | 42.50 | 43.36 | 426,635 | -0.17(-0.40%) |
Nov 09, 2012 | 44.02 | 44.48 | 43.37 | 43.53 | 312,889 | -0.64(-1.45%) |
Nov 08, 2012 | 44.67 | 44.77 | 43.91 | 44.17 | 450,057 | -0.50(-1.12%) |
Nov 07, 2012 | 44.73 | 44.88 | 43.91 | 44.67 | 339,791 | -0.44(-0.98%) |
Nov 06, 2012 | 45.37 | 45.55 | 44.96 | 45.11 | 263,296 | +0.03(+0.08%) |
Nov 05, 2012 | 44.37 | 45.18 | 44.16 | 45.08 | 283,262 | +0.70(+1.58%) |
Nov 02, 2012 | 45.24 | 45.24 | 44.21 | 44.38 | 475,445 | -0.58(-1.29%) |