Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 47.59 | 48.67 | 47.26 | 48.43 | 1,260,371 | +1.05(+2.22%) |
Jan 30, 2013 | 47.35 | 47.79 | 47.28 | 47.38 | 664,728 | -0.04(-0.08%) |
Jan 29, 2013 | 47.17 | 47.44 | 46.85 | 47.42 | 1,097,051 | +0.17(+0.36%) |
Jan 28, 2013 | 47.26 | 47.44 | 46.89 | 47.25 | 681,757 | +0.01(+0.02%) |
Jan 25, 2013 | 47.04 | 47.25 | 46.69 | 47.24 | 1,560,075 | +0.41(+0.88%) |
Jan 24, 2013 | 46.88 | 47.04 | 46.34 | 46.83 | 1,176,492 | -0.12(-0.26%) |
Jan 23, 2013 | 46.84 | 46.97 | 46.27 | 46.95 | 1,160,011 | -0.02(-0.03%) |
Jan 22, 2013 | 47.18 | 47.63 | 46.58 | 46.97 | 949,184 | -0.20(-0.43%) |
Jan 18, 2013 | 47.63 | 47.63 | 46.52 | 47.17 | 1,026,175 | -0.80(-1.68%) |
Jan 17, 2013 | 47.44 | 48.26 | 47.23 | 47.97 | 694,679 | +0.72(+1.53%) |
Jan 16, 2013 | 47.03 | 47.62 | 46.81 | 47.25 | 785,798 | +0.23(+0.50%) |
Jan 15, 2013 | 46.79 | 47.14 | 46.73 | 47.01 | 1,034,571 | +0.14(+0.29%) |
Jan 14, 2013 | 46.77 | 47.26 | 46.53 | 46.88 | 616,920 | +0.04(+0.09%) |
Jan 11, 2013 | 47.01 | 47.16 | 46.59 | 46.84 | 521,098 | -0.08(-0.17%) |
Jan 10, 2013 | 46.85 | 47.21 | 46.48 | 46.92 | 739,115 | +0.09(+0.19%) |
Jan 09, 2013 | 47.14 | 47.26 | 46.66 | 46.83 | 774,004 | -0.13(-0.27%) |
Jan 08, 2013 | 46.81 | 47.29 | 46.81 | 46.96 | 936,954 | -0.02(-0.05%) |
Jan 07, 2013 | 46.21 | 47.09 | 46.07 | 46.98 | 810,404 | +0.64(+1.39%) |
Jan 04, 2013 | 45.78 | 46.38 | 45.74 | 46.34 | 877,600 | +0.58(+1.27%) |
Jan 03, 2013 | 45.47 | 46.06 | 45.39 | 45.76 | 1,250,509 | +0.20(+0.44%) |
Jan 02, 2013 | 45.62 | 45.86 | 45.08 | 45.56 | 1,422,632 | +0.81(+1.81%) |
Dec 31, 2012 | 43.66 | 44.75 | 43.36 | 44.75 | 788,003 | +1.13(+2.60%) |
Dec 28, 2012 | 43.12 | 44.12 | 43.01 | 43.61 | 682,174 | +0.28(+0.65%) |
Dec 27, 2012 | 43.07 | 43.55 | 42.83 | 43.33 | 739,918 | +0.24(+0.56%) |
Dec 26, 2012 | 43.81 | 43.86 | 42.87 | 43.09 | 467,726 | -0.75(-1.71%) |
Dec 24, 2012 | 44.02 | 44.20 | 43.61 | 43.84 | 268,889 | -0.43(-0.96%) |
Dec 21, 2012 | 43.34 | 44.66 | 43.24 | 44.26 | 1,525,138 | +0.43(+0.97%) |
Dec 20, 2012 | 43.36 | 43.94 | 42.94 | 43.84 | 1,072,593 | +0.42(+0.96%) |
Dec 19, 2012 | 43.23 | 44.21 | 43.03 | 43.42 | 1,997,386 | +0.36(+0.84%) |
Dec 18, 2012 | 42.22 | 43.07 | 41.91 | 43.06 | 805,934 | +1.42(+3.42%) |
Dec 17, 2012 | 41.48 | 41.73 | 40.69 | 41.64 | 896,178 | +0.15(+0.37%) |
Dec 14, 2012 | 42.05 | 42.42 | 41.46 | 41.48 | 734,859 | -0.64(-1.53%) |
Dec 13, 2012 | 42.42 | 42.63 | 41.93 | 42.13 | 676,768 | -0.34(-0.80%) |
Dec 12, 2012 | 42.24 | 43.04 | 41.71 | 42.46 | 860,525 | +0.39(+0.94%) |
Dec 11, 2012 | 41.77 | 42.17 | 41.74 | 42.07 | 611,170 | +0.42(+1.00%) |
Dec 10, 2012 | 41.81 | 42.33 | 41.55 | 41.65 | 826,947 | -0.29(-0.69%) |
Dec 07, 2012 | 42.04 | 42.30 | 41.74 | 41.94 | 873,337 | +0.12(+0.29%) |
Dec 06, 2012 | 41.36 | 41.84 | 40.90 | 41.82 | 639,984 | +0.51(+1.25%) |
Dec 05, 2012 | 41.77 | 41.77 | 40.79 | 41.31 | 713,299 | -0.36(-0.87%) |
Dec 04, 2012 | 42.28 | 42.43 | 41.61 | 41.67 | 874,047 | -0.98(-2.30%) |
Nov 30, 2012 | 42.96 | 43.08 | 41.98 | 42.65 | 946,200 | -0.34(-0.79%) |
Nov 29, 2012 | 42.76 | 43.01 | 42.58 | 42.99 | 694,751 | +0.22(+0.51%) |
Nov 28, 2012 | 42.25 | 42.84 | 42.01 | 42.77 | 755,846 | +0.47(+1.12%) |
Nov 27, 2012 | 42.06 | 42.62 | 41.64 | 42.29 | 800,696 | +0.14(+0.34%) |
Nov 26, 2012 | 41.92 | 42.25 | 41.57 | 42.15 | 633,810 | +0.20(+0.48%) |
Nov 23, 2012 | 41.80 | 41.95 | 41.43 | 41.95 | 164,723 | +0.34(+0.81%) |
Nov 21, 2012 | 41.47 | 41.83 | 41.21 | 41.61 | 689,776 | +0.15(+0.37%) |
Nov 20, 2012 | 41.79 | 42.07 | 41.33 | 41.46 | 607,204 | -0.37(-0.88%) |
Nov 19, 2012 | 41.40 | 42.11 | 41.40 | 41.83 | 478,142 | +0.60(+1.44%) |
Nov 16, 2012 | 40.28 | 41.44 | 40.24 | 41.23 | 781,812 | +0.79(+1.95%) |
Nov 15, 2012 | 40.20 | 40.62 | 39.89 | 40.45 | 952,784 | -0.31(-0.77%) |
Nov 14, 2012 | 41.43 | 41.43 | 40.47 | 40.76 | 730,340 | -0.42(-1.02%) |
Nov 13, 2012 | 40.85 | 41.46 | 40.67 | 41.18 | 1,646,972 | +0.22(+0.53%) |
Nov 12, 2012 | 41.73 | 41.81 | 40.89 | 40.96 | 426,098 | -0.59(-1.41%) |
Nov 09, 2012 | 41.27 | 42.05 | 40.35 | 41.55 | 889,042 | +0.07(+0.17%) |
Nov 08, 2012 | 42.58 | 42.65 | 41.46 | 41.47 | 760,651 | -1.07(-2.51%) |
Nov 07, 2012 | 43.39 | 43.39 | 42.54 | 42.54 | 380,753 | -1.24(-2.83%) |
Nov 06, 2012 | 43.36 | 43.81 | 43.09 | 43.78 | 757,371 | +0.59(+1.38%) |
Nov 05, 2012 | 43.11 | 43.79 | 43.11 | 43.19 | 643,006 | -0.27(-0.61%) |
Nov 02, 2012 | 44.22 | 44.34 | 43.44 | 43.45 | 497,084 | -0.66(-1.49%) |