Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 55.23 | 55.96 | 55.20 | 55.41 | 276,194 | -0.11(-0.20%) |
Jan 30, 2013 | 55.85 | 56.31 | 55.19 | 55.52 | 135,230 | -0.33(-0.59%) |
Jan 29, 2013 | 56.17 | 56.55 | 55.51 | 55.85 | 117,445 | -0.39(-0.69%) |
Jan 28, 2013 | 56.90 | 57.11 | 56.07 | 56.24 | 102,725 | -0.54(-0.95%) |
Jan 25, 2013 | 54.87 | 58.67 | 52.88 | 56.78 | 426,642 | +5.46(+10.64%) |
Jan 24, 2013 | 52.85 | 52.90 | 51.18 | 51.32 | 389,085 | -1.65(-3.11%) |
Jan 23, 2013 | 54.50 | 54.54 | 52.57 | 52.97 | 180,311 | -2.08(-3.78%) |
Jan 22, 2013 | 54.31 | 55.14 | 54.31 | 55.05 | 85,801 | +0.57(+1.05%) |
Jan 18, 2013 | 54.24 | 54.59 | 53.63 | 54.48 | 187,462 | +0.10(+0.18%) |
Jan 17, 2013 | 53.53 | 54.52 | 53.15 | 54.38 | 129,678 | +1.20(+2.26%) |
Jan 16, 2013 | 53.22 | 53.45 | 52.31 | 53.18 | 176,592 | -0.30(-0.56%) |
Jan 15, 2013 | 52.47 | 53.56 | 52.34 | 53.48 | 129,734 | +0.65(+1.23%) |
Jan 14, 2013 | 52.12 | 52.94 | 51.41 | 52.83 | 79,571 | +0.67(+1.28%) |
Jan 11, 2013 | 52.99 | 52.99 | 51.91 | 52.16 | 140,773 | -0.75(-1.42%) |
Jan 10, 2013 | 52.25 | 52.95 | 51.83 | 52.91 | 99,269 | +1.04(+2.01%) |
Jan 09, 2013 | 52.09 | 52.39 | 51.56 | 51.87 | 106,937 | -0.18(-0.35%) |
Jan 08, 2013 | 52.13 | 52.33 | 51.34 | 52.05 | 123,082 | -0.29(-0.55%) |
Jan 07, 2013 | 51.71 | 52.37 | 51.00 | 52.34 | 93,916 | +0.61(+1.18%) |
Jan 04, 2013 | 52.49 | 52.49 | 51.15 | 51.73 | 142,889 | -0.50(-0.96%) |
Jan 03, 2013 | 52.43 | 52.78 | 52.04 | 52.23 | 93,929 | -0.26(-0.50%) |
Jan 02, 2013 | 51.97 | 52.64 | 50.65 | 52.49 | 160,815 | +1.84(+3.63%) |
Dec 31, 2012 | 49.04 | 50.75 | 48.89 | 50.65 | 95,659 | +1.45(+2.95%) |
Dec 28, 2012 | 49.32 | 49.79 | 49.01 | 49.20 | 56,674 | -0.54(-1.09%) |
Dec 27, 2012 | 49.32 | 49.80 | 48.71 | 49.74 | 97,002 | +0.62(+1.26%) |
Dec 26, 2012 | 49.71 | 49.93 | 48.79 | 49.12 | 49,383 | -0.57(-1.15%) |
Dec 24, 2012 | 49.39 | 49.69 | 48.88 | 49.69 | 34,316 | +0.21(+0.42%) |
Dec 21, 2012 | 49.93 | 49.93 | 48.66 | 49.48 | 371,627 | +0.32(+0.65%) |
Dec 20, 2012 | 49.18 | 49.85 | 48.90 | 49.16 | 110,990 | -0.05(-0.10%) |
Dec 19, 2012 | 48.98 | 49.39 | 48.84 | 49.21 | 234,726 | +0.22(+0.45%) |
Dec 18, 2012 | 48.27 | 49.20 | 47.99 | 48.99 | 98,657 | +0.65(+1.34%) |
Dec 17, 2012 | 47.06 | 48.34 | 46.91 | 48.34 | 79,224 | +1.53(+3.27%) |
Dec 14, 2012 | 46.67 | 47.32 | 46.48 | 46.81 | 64,079 | -0.04(-0.08%) |
Dec 13, 2012 | 47.18 | 47.44 | 46.43 | 46.85 | 56,264 | -0.41(-0.87%) |
Dec 12, 2012 | 48.50 | 48.50 | 47.20 | 47.26 | 64,246 | -1.16(-2.39%) |
Dec 11, 2012 | 47.18 | 48.46 | 47.02 | 48.42 | 122,931 | +1.47(+3.13%) |
Dec 10, 2012 | 46.32 | 46.97 | 46.06 | 46.95 | 93,797 | +0.88(+1.91%) |
Dec 07, 2012 | 46.79 | 46.79 | 45.96 | 46.07 | 29,369 | -0.36(-0.78%) |
Dec 06, 2012 | 46.23 | 46.67 | 45.95 | 46.43 | 37,290 | +0.14(+0.30%) |
Dec 05, 2012 | 46.34 | 46.61 | 45.86 | 46.29 | 60,321 | +0.21(+0.45%) |
Dec 04, 2012 | 45.57 | 46.15 | 45.57 | 46.09 | 82,991 | +0.80(+1.77%) |
Nov 30, 2012 | 45.30 | 45.65 | 44.88 | 45.28 | 181,778 | +0.01(+0.02%) |
Nov 29, 2012 | 45.03 | 45.68 | 44.60 | 45.27 | 92,006 | +0.65(+1.45%) |
Nov 28, 2012 | 43.77 | 44.74 | 43.44 | 44.63 | 137,738 | +0.52(+1.18%) |
Nov 27, 2012 | 43.61 | 44.49 | 43.30 | 44.11 | 174,247 | +0.38(+0.87%) |
Nov 26, 2012 | 42.93 | 43.76 | 42.83 | 43.73 | 96,387 | +0.66(+1.52%) |
Nov 23, 2012 | 42.64 | 43.09 | 42.55 | 43.07 | 29,148 | +0.43(+1.01%) |
Nov 21, 2012 | 41.95 | 42.69 | 41.83 | 42.64 | 115,047 | -0.19(-0.43%) |
Nov 20, 2012 | 42.67 | 42.83 | 42.45 | 42.83 | 76,475 | -0.08(-0.18%) |
Nov 19, 2012 | 41.63 | 42.90 | 41.20 | 42.90 | 152,977 | +1.70(+4.13%) |
Nov 16, 2012 | 41.06 | 41.63 | 40.16 | 41.20 | 115,959 | +0.00(+0.00%) |
Nov 15, 2012 | 41.38 | 41.41 | 40.86 | 41.20 | 152,166 | -0.20(-0.47%) |
Nov 14, 2012 | 41.88 | 42.23 | 41.17 | 41.40 | 101,535 | -0.47(-1.12%) |
Nov 13, 2012 | 41.98 | 42.47 | 41.64 | 41.87 | 159,261 | -0.64(-1.50%) |
Nov 12, 2012 | 41.78 | 42.69 | 38.43 | 42.50 | 102,563 | +0.40(+0.95%) |
Nov 09, 2012 | 41.50 | 42.30 | 41.02 | 42.10 | 110,684 | +0.26(+0.63%) |
Nov 08, 2012 | 41.67 | 42.15 | 41.66 | 41.84 | 106,292 | -0.04(-0.09%) |
Nov 07, 2012 | 43.05 | 43.55 | 41.87 | 41.88 | 183,450 | -1.95(-4.45%) |
Nov 06, 2012 | 42.60 | 43.93 | 42.60 | 43.82 | 187,276 | +0.93(+2.17%) |
Nov 05, 2012 | 40.99 | 43.04 | 40.99 | 42.89 | 196,851 | +1.52(+3.67%) |
Nov 02, 2012 | 41.12 | 41.66 | 40.85 | 41.38 | 212,353 | +0.13(+0.31%) |