Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 50.66 | 50.93 | 50.24 | 50.50 | 43,158 | +0.00(+0.00%) |
Jan 30, 2013 | 49.96 | 50.89 | 48.66 | 50.50 | 16,866 | +0.36(+0.72%) |
Jan 29, 2013 | 50.20 | 50.46 | 49.88 | 50.14 | 27,431 | +0.14(+0.28%) |
Jan 28, 2013 | 50.50 | 50.76 | 49.90 | 50.00 | 31,731 | -0.25(-0.50%) |
Jan 25, 2013 | 50.93 | 51.00 | 49.84 | 50.25 | 50,441 | -0.40(-0.79%) |
Jan 24, 2013 | 50.80 | 51.80 | 50.45 | 50.65 | 15,548 | -0.22(-0.43%) |
Jan 23, 2013 | 50.92 | 51.91 | 50.83 | 50.87 | 10,776 | -0.05(-0.10%) |
Jan 22, 2013 | 49.73 | 52.03 | 49.73 | 50.92 | 16,021 | +0.94(+1.88%) |
Jan 18, 2013 | 50.29 | 50.74 | 49.94 | 49.98 | 29,487 | -0.04(-0.08%) |
Jan 17, 2013 | 50.10 | 50.50 | 49.79 | 50.02 | 76,110 | -0.17(-0.34%) |
Jan 16, 2013 | 50.16 | 50.48 | 49.92 | 50.19 | 70,422 | +0.17(+0.34%) |
Jan 15, 2013 | 50.03 | 50.11 | 49.80 | 50.02 | 12,663 | +0.00(+0.00%) |
Jan 14, 2013 | 50.50 | 51.22 | 49.57 | 50.02 | 22,750 | +0.17(+0.34%) |
Jan 11, 2013 | 50.00 | 50.44 | 49.19 | 49.85 | 69,718 | -0.03(-0.06%) |
Jan 10, 2013 | 49.31 | 50.04 | 49.31 | 49.88 | 72,248 | +0.39(+0.79%) |
Jan 09, 2013 | 49.67 | 50.37 | 49.05 | 49.49 | 98,032 | -0.35(-0.70%) |
Jan 08, 2013 | 50.16 | 50.69 | 49.16 | 49.84 | 15,461 | -0.67(-1.33%) |
Jan 07, 2013 | 50.74 | 51.15 | 50.03 | 50.51 | 41,767 | +0.09(+0.18%) |
Jan 04, 2013 | 49.08 | 50.75 | 48.40 | 50.42 | 52,900 | +1.82(+3.74%) |
Jan 03, 2013 | 48.50 | 49.60 | 48.18 | 48.60 | 28,726 | +0.14(+0.29%) |
Jan 02, 2013 | 48.40 | 48.82 | 48.01 | 48.46 | 30,031 | +0.94(+1.98%) |
Dec 31, 2012 | 47.68 | 47.93 | 47.16 | 47.52 | 39,677 | -0.07(-0.15%) |
Dec 28, 2012 | 47.39 | 47.95 | 47.20 | 47.59 | 20,456 | +0.20(+0.42%) |
Dec 27, 2012 | 47.52 | 47.99 | 47.05 | 47.39 | 31,465 | -0.26(-0.55%) |
Dec 26, 2012 | 47.11 | 48.17 | 46.66 | 47.65 | 31,257 | +0.44(+0.93%) |
Dec 24, 2012 | 46.95 | 47.56 | 46.66 | 47.21 | 19,430 | -0.08(-0.17%) |
Dec 21, 2012 | 45.54 | 47.30 | 45.26 | 47.29 | 89,518 | +1.41(+3.07%) |
Dec 20, 2012 | 45.93 | 46.24 | 45.63 | 45.88 | 27,022 | +0.18(+0.39%) |
Dec 19, 2012 | 44.86 | 46.22 | 44.45 | 45.70 | 54,208 | +1.02(+2.28%) |
Dec 18, 2012 | 44.03 | 44.69 | 43.52 | 44.68 | 219,055 | +0.48(+1.09%) |
Dec 17, 2012 | 44.47 | 44.56 | 43.82 | 44.20 | 16,521 | -0.06(-0.14%) |
Dec 14, 2012 | 44.11 | 44.82 | 44.05 | 44.26 | 52,396 | -0.22(-0.48%) |
Dec 13, 2012 | 44.50 | 44.51 | 44.01 | 44.48 | 43,081 | -0.05(-0.10%) |
Dec 12, 2012 | 44.59 | 44.60 | 44.06 | 44.52 | 30,527 | -0.06(-0.13%) |
Dec 11, 2012 | 44.26 | 44.70 | 44.11 | 44.58 | 38,323 | +0.33(+0.75%) |
Dec 10, 2012 | 44.83 | 44.83 | 44.17 | 44.25 | 25,656 | -0.50(-1.12%) |
Dec 07, 2012 | 44.40 | 44.95 | 44.28 | 44.75 | 20,740 | +0.32(+0.72%) |
Dec 06, 2012 | 43.70 | 45.62 | 43.52 | 44.43 | 118,492 | -0.92(-2.03%) |
Dec 05, 2012 | 44.89 | 45.60 | 44.89 | 45.35 | 35,569 | +0.39(+0.87%) |
Dec 04, 2012 | 45.51 | 45.57 | 44.14 | 44.96 | 87,004 | -0.93(-2.03%) |
Nov 30, 2012 | 46.03 | 46.37 | 44.82 | 45.89 | 77,573 | +0.29(+0.64%) |
Nov 29, 2012 | 46.91 | 46.99 | 45.40 | 45.60 | 24,598 | -0.99(-2.12%) |
Nov 28, 2012 | 44.37 | 47.53 | 44.37 | 46.59 | 63,321 | +1.88(+4.20%) |
Nov 27, 2012 | 45.50 | 46.87 | 44.62 | 44.71 | 76,128 | -0.64(-1.41%) |
Nov 26, 2012 | 45.14 | 45.85 | 44.21 | 45.35 | 28,595 | -0.11(-0.24%) |
Nov 23, 2012 | 45.86 | 46.30 | 44.86 | 45.46 | 6,058 | -0.18(-0.39%) |
Nov 21, 2012 | 46.63 | 46.63 | 44.90 | 45.64 | 16,798 | -0.11(-0.24%) |
Nov 20, 2012 | 45.25 | 46.20 | 43.88 | 45.75 | 54,107 | +0.45(+0.99%) |
Nov 19, 2012 | 45.89 | 47.18 | 45.03 | 45.30 | 51,468 | -0.08(-0.18%) |
Nov 16, 2012 | 44.32 | 46.44 | 43.70 | 45.38 | 55,396 | +0.89(+2.00%) |
Nov 15, 2012 | 45.35 | 45.50 | 43.69 | 44.49 | 50,642 | -1.16(-2.54%) |
Nov 14, 2012 | 47.26 | 47.26 | 45.00 | 45.65 | 25,043 | -1.50(-3.18%) |
Nov 13, 2012 | 47.43 | 47.64 | 46.15 | 47.15 | 40,176 | +0.29(+0.62%) |
Nov 12, 2012 | 46.52 | 47.65 | 46.17 | 46.86 | 16,582 | +0.13(+0.28%) |
Nov 09, 2012 | 47.06 | 47.54 | 46.21 | 46.73 | 25,449 | -0.89(-1.87%) |
Nov 08, 2012 | 47.21 | 48.52 | 47.05 | 47.62 | 32,911 | +0.07(+0.15%) |
Nov 07, 2012 | 48.54 | 48.54 | 46.02 | 47.55 | 60,243 | -2.40(-4.80%) |
Nov 06, 2012 | 49.95 | 50.29 | 49.10 | 49.95 | 24,713 | -0.01(-0.02%) |
Nov 05, 2012 | 49.14 | 50.34 | 49.10 | 49.96 | 29,329 | +0.89(+1.81%) |
Nov 02, 2012 | 49.81 | 50.25 | 48.75 | 49.07 | 12,583 | -0.89(-1.78%) |