Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 51.23 | 51.48 | 50.53 | 50.63 | 47,942 | -0.50(-0.97%) |
Jan 30, 2013 | 51.09 | 51.34 | 50.61 | 51.13 | 79,770 | -0.24(-0.47%) |
Jan 29, 2013 | 51.20 | 51.37 | 50.92 | 51.37 | 47,493 | +0.04(+0.07%) |
Jan 28, 2013 | 50.97 | 51.46 | 50.17 | 51.33 | 107,601 | -0.04(-0.09%) |
Jan 25, 2013 | 51.43 | 51.49 | 50.71 | 51.38 | 59,871 | -0.05(-0.10%) |
Jan 24, 2013 | 51.63 | 51.63 | 50.76 | 51.43 | 36,979 | -0.22(-0.43%) |
Jan 23, 2013 | 52.47 | 52.59 | 51.31 | 51.65 | 53,707 | -1.08(-2.05%) |
Jan 22, 2013 | 52.20 | 52.93 | 51.81 | 52.73 | 44,420 | +0.64(+1.22%) |
Jan 18, 2013 | 52.64 | 52.64 | 51.39 | 52.09 | 72,478 | -0.52(-0.99%) |
Jan 17, 2013 | 51.66 | 52.75 | 51.66 | 52.62 | 50,276 | +1.25(+2.43%) |
Jan 16, 2013 | 51.39 | 51.49 | 50.73 | 51.37 | 81,691 | -0.35(-0.69%) |
Jan 15, 2013 | 51.12 | 52.31 | 51.12 | 51.72 | 64,911 | +0.22(+0.42%) |
Jan 14, 2013 | 50.28 | 51.57 | 50.23 | 51.50 | 52,704 | +1.01(+2.01%) |
Jan 11, 2013 | 50.53 | 50.66 | 50.28 | 50.49 | 41,591 | -0.14(-0.28%) |
Jan 10, 2013 | 50.79 | 50.84 | 50.36 | 50.63 | 64,167 | +0.18(+0.35%) |
Jan 09, 2013 | 50.28 | 51.29 | 50.15 | 50.45 | 63,661 | +0.18(+0.35%) |
Jan 08, 2013 | 50.74 | 51.20 | 50.24 | 50.28 | 74,767 | -0.48(-0.94%) |
Jan 07, 2013 | 50.30 | 51.71 | 50.10 | 50.75 | 51,976 | -0.01(-0.02%) |
Jan 04, 2013 | 50.76 | 50.99 | 50.43 | 50.76 | 65,561 | +0.28(+0.56%) |
Jan 03, 2013 | 50.10 | 51.05 | 49.98 | 50.48 | 65,069 | +0.43(+0.86%) |
Jan 02, 2013 | 49.14 | 50.41 | 47.50 | 50.05 | 75,025 | +2.55(+5.37%) |
Dec 31, 2012 | 46.65 | 47.62 | 46.23 | 47.50 | 78,575 | +0.78(+1.68%) |
Dec 28, 2012 | 46.68 | 47.47 | 45.93 | 46.72 | 73,390 | -0.39(-0.82%) |
Dec 27, 2012 | 46.97 | 47.20 | 45.81 | 47.10 | 111,214 | +0.34(+0.72%) |
Dec 26, 2012 | 47.48 | 47.60 | 46.48 | 46.77 | 31,442 | -0.56(-1.17%) |
Dec 24, 2012 | 46.98 | 47.37 | 46.55 | 47.32 | 20,624 | +0.40(+0.85%) |
Dec 21, 2012 | 46.87 | 47.54 | 46.35 | 46.93 | 180,892 | -0.33(-0.69%) |
Dec 20, 2012 | 46.09 | 47.35 | 45.96 | 47.25 | 84,872 | +1.08(+2.35%) |
Dec 19, 2012 | 45.52 | 46.57 | 45.01 | 46.17 | 66,983 | +0.56(+1.22%) |
Dec 18, 2012 | 44.85 | 45.80 | 44.71 | 45.61 | 53,830 | +0.74(+1.65%) |
Dec 17, 2012 | 44.66 | 45.00 | 44.27 | 44.87 | 96,807 | +0.47(+1.05%) |
Dec 14, 2012 | 43.84 | 44.82 | 43.73 | 44.40 | 78,594 | +0.34(+0.76%) |
Dec 13, 2012 | 44.17 | 44.59 | 44.00 | 44.07 | 32,669 | -0.16(-0.36%) |
Dec 12, 2012 | 45.24 | 45.24 | 43.97 | 44.23 | 47,640 | -0.97(-2.15%) |
Dec 11, 2012 | 44.79 | 45.20 | 44.40 | 45.20 | 62,688 | +0.61(+1.36%) |
Dec 10, 2012 | 43.84 | 44.86 | 43.71 | 44.59 | 27,489 | +0.88(+2.02%) |
Dec 07, 2012 | 44.71 | 44.71 | 43.31 | 43.71 | 42,653 | -0.88(-1.98%) |
Dec 06, 2012 | 44.16 | 44.61 | 43.43 | 44.59 | 41,843 | +0.44(+1.00%) |
Dec 05, 2012 | 44.33 | 44.54 | 43.35 | 44.15 | 45,464 | -0.11(-0.24%) |
Dec 04, 2012 | 43.99 | 44.46 | 43.27 | 44.25 | 62,530 | +1.32(+3.08%) |
Nov 30, 2012 | 43.34 | 43.46 | 42.54 | 42.93 | 80,791 | -0.28(-0.65%) |
Nov 29, 2012 | 43.11 | 44.08 | 43.11 | 43.21 | 54,843 | +0.48(+1.14%) |
Nov 28, 2012 | 42.45 | 42.81 | 41.94 | 42.73 | 79,713 | -0.10(-0.23%) |
Nov 27, 2012 | 43.26 | 43.42 | 42.62 | 42.83 | 39,679 | -0.62(-1.42%) |
Nov 26, 2012 | 43.19 | 43.44 | 42.47 | 43.44 | 36,732 | +0.11(+0.26%) |
Nov 23, 2012 | 43.23 | 43.40 | 42.54 | 43.33 | 25,308 | +0.48(+1.11%) |
Nov 21, 2012 | 42.97 | 43.23 | 42.49 | 42.85 | 9,949 | -0.10(-0.23%) |
Nov 20, 2012 | 42.47 | 43.25 | 42.33 | 42.95 | 30,319 | +0.16(+0.37%) |
Nov 19, 2012 | 42.10 | 42.79 | 41.55 | 42.79 | 89,585 | +1.34(+3.23%) |
Nov 16, 2012 | 41.56 | 42.08 | 40.77 | 41.45 | 41,296 | -0.33(-0.78%) |
Nov 15, 2012 | 42.29 | 42.31 | 40.98 | 41.78 | 71,382 | -0.45(-1.07%) |
Nov 14, 2012 | 43.17 | 43.26 | 41.80 | 42.23 | 64,579 | -0.83(-1.93%) |
Nov 13, 2012 | 42.92 | 43.79 | 42.82 | 43.06 | 28,042 | -0.47(-1.07%) |
Nov 12, 2012 | 43.95 | 44.24 | 43.04 | 43.52 | 56,102 | -0.11(-0.24%) |
Nov 09, 2012 | 44.29 | 44.62 | 43.59 | 43.63 | 25,453 | -1.08(-2.43%) |
Nov 08, 2012 | 44.75 | 45.51 | 44.52 | 44.71 | 63,865 | +0.10(+0.22%) |
Nov 07, 2012 | 45.60 | 45.66 | 44.34 | 44.62 | 42,291 | -1.63(-3.53%) |
Nov 06, 2012 | 45.12 | 46.62 | 45.12 | 46.25 | 71,519 | +1.26(+2.80%) |
Nov 05, 2012 | 45.01 | 45.67 | 44.16 | 44.99 | 85,379 | -0.33(-0.72%) |
Nov 02, 2012 | 45.95 | 46.08 | 45.02 | 45.31 | 87,759 | -0.42(-0.93%) |