Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 46.32 | 46.76 | 46.15 | 46.35 | 965,653 | -0.22(-0.47%) |
Jan 30, 2013 | 46.87 | 46.91 | 46.41 | 46.57 | 937,161 | -0.48(-1.02%) |
Jan 29, 2013 | 47.09 | 47.16 | 46.74 | 47.05 | 1,384,061 | +0.03(+0.06%) |
Jan 28, 2013 | 46.60 | 47.33 | 46.39 | 47.02 | 925,640 | +0.76(+1.64%) |
Jan 25, 2013 | 46.85 | 46.91 | 46.09 | 46.26 | 497,784 | -0.30(-0.64%) |
Jan 24, 2013 | 46.45 | 46.75 | 46.16 | 46.56 | 600,169 | +0.30(+0.65%) |
Jan 23, 2013 | 46.04 | 46.70 | 46.04 | 46.26 | 620,305 | +0.11(+0.24%) |
Jan 22, 2013 | 46.12 | 46.35 | 46.03 | 46.15 | 10,193,562 | +0.01(+0.02%) |
Jan 21, 2013 | 46.45 | 46.45 | 45.94 | 46.14 | 1,248,066 | -0.09(-0.19%) |
Jan 18, 2013 | 45.50 | 46.44 | 45.50 | 46.23 | 902,013 | +0.79(+1.74%) |
Jan 17, 2013 | 44.88 | 45.63 | 44.88 | 45.44 | 946,102 | +0.61(+1.36%) |
Jan 16, 2013 | 44.98 | 44.99 | 44.59 | 44.83 | 453,168 | -0.09(-0.20%) |
Jan 15, 2013 | 44.18 | 45.12 | 44.04 | 44.92 | 1,476,795 | +0.55(+1.24%) |
Jan 14, 2013 | 44.32 | 44.55 | 44.09 | 44.37 | 1,005,527 | -0.23(-0.52%) |
Jan 11, 2013 | 44.91 | 44.95 | 44.32 | 44.60 | 610,634 | -0.19(-0.42%) |
Jan 10, 2013 | 45.00 | 45.00 | 44.59 | 44.79 | 1,032,611 | +0.08(+0.18%) |
Jan 09, 2013 | 44.55 | 44.90 | 44.46 | 44.71 | 437,326 | +0.15(+0.34%) |
Jan 08, 2013 | 44.69 | 44.85 | 44.42 | 44.56 | 470,068 | -0.36(-0.80%) |
Jan 07, 2013 | 45.15 | 45.19 | 44.59 | 44.92 | 606,638 | -0.24(-0.53%) |
Jan 04, 2013 | 45.08 | 45.50 | 45.01 | 45.16 | 484,909 | -0.13(-0.29%) |
Jan 03, 2013 | 45.75 | 45.86 | 45.04 | 45.29 | 479,407 | -0.35(-0.77%) |
Jan 02, 2013 | 45.54 | 45.66 | 45.42 | 45.64 | 966,320 | +0.46(+1.02%) |
Dec 31, 2012 | 45.18 | 45.18 | 45.18 | 0 | -0.10(-0.22%) | |
Dec 28, 2012 | 44.92 | 45.47 | 44.92 | 45.28 | 373,135 | +0.12(+0.27%) |
Dec 27, 2012 | 44.91 | 45.34 | 44.74 | 45.16 | 353,224 | -0.01(-0.02%) |
Dec 24, 2012 | 45.17 | 45.17 | 45.17 | 0 | -0.08(-0.18%) | |
Dec 21, 2012 | 45.14 | 45.61 | 44.82 | 45.25 | 2,175,363 | +0.15(+0.33%) |
Dec 20, 2012 | 44.62 | 45.20 | 44.53 | 45.10 | 755,922 | +0.46(+1.03%) |
Dec 19, 2012 | 44.60 | 44.83 | 44.40 | 44.64 | 1,356,052 | +0.10(+0.22%) |
Dec 18, 2012 | 44.55 | 44.94 | 44.44 | 44.54 | 1,711,820 | -0.01(-0.02%) |
Dec 17, 2012 | 44.49 | 44.69 | 44.32 | 44.55 | 2,119,180 | +0.20(+0.45%) |
Dec 14, 2012 | 45.00 | 45.13 | 44.22 | 44.35 | 1,133,657 | -0.65(-1.44%) |
Dec 13, 2012 | 45.03 | 45.11 | 44.58 | 45.00 | 677,030 | +0.06(+0.13%) |
Dec 12, 2012 | 44.44 | 45.07 | 44.25 | 44.94 | 1,370,183 | +42.36(+1641.86%) |
Dec 12, 2012 | 2.680 | 2.780 | 2.570 | 2.580 | 2,788 | -42.13(-94.23%) |
Dec 11, 2012 | 44.53 | 44.93 | 44.50 | 44.71 | 820,093 | +41.93(+1508.27%) |
Dec 11, 2012 | 2.840 | 2.880 | 2.700 | 2.780 | 5,804 | -41.70(-93.75%) |
Dec 10, 2012 | 44.35 | 44.71 | 44.04 | 44.48 | 863,650 | +41.66(+1477.30%) |
Dec 10, 2012 | 3.090 | 3.090 | 2.810 | 2.820 | 1,970 | -41.43(-93.63%) |
Dec 07, 2012 | 44.92 | 45.00 | 44.20 | 44.25 | 813,869 | -0.47(-1.05%) |
Dec 06, 2012 | 44.71 | 44.96 | 44.63 | 44.72 | 804,003 | +0.00(+0.00%) |
Dec 05, 2012 | 44.15 | 45.21 | 44.14 | 44.72 | 1,357,356 | +0.71(+1.61%) |
Dec 04, 2012 | 43.64 | 44.17 | 43.12 | 44.01 | 1,150,105 | +0.14(+0.32%) |
Nov 30, 2012 | 43.86 | 44.00 | 43.71 | 43.87 | 985,389 | +0.22(+0.50%) |
Nov 29, 2012 | 43.34 | 43.76 | 43.34 | 43.65 | 697,146 | +0.37(+0.85%) |
Nov 28, 2012 | 43.07 | 43.30 | 42.70 | 43.28 | 560,228 | +0.26(+0.60%) |
Nov 27, 2012 | 43.22 | 43.46 | 42.83 | 43.02 | 1,928,083 | -0.23(-0.53%) |
Nov 26, 2012 | 43.46 | 43.54 | 43.10 | 43.25 | 621,571 | -0.21(-0.48%) |
Nov 24, 2012 | 43.29 | 43.69 | 43.29 | 43.46 | 407,163 | +0.00(+0.00%) |
Nov 23, 2012 | 43.29 | 43.69 | 43.29 | 43.46 | 407,163 | +0.05(+0.12%) |
Nov 22, 2012 | 43.12 | 43.41 | 43.11 | 43.41 | 172,055 | +0.19(+0.44%) |
Nov 21, 2012 | 42.78 | 43.25 | 42.78 | 43.22 | 1,076,069 | +0.29(+0.68%) |
Nov 20, 2012 | 42.83 | 43.00 | 42.59 | 42.93 | 890,909 | +0.12(+0.28%) |
Nov 19, 2012 | 42.54 | 42.91 | 42.34 | 42.81 | 370,194 | +0.24(+0.56%) |
Nov 16, 2012 | 42.40 | 42.75 | 41.82 | 42.57 | 816,026 | +0.32(+0.76%) |
Nov 15, 2012 | 42.09 | 42.46 | 41.81 | 42.25 | 1,014,052 | +0.04(+0.09%) |
Nov 14, 2012 | 43.40 | 43.41 | 42.17 | 42.21 | 2,496,506 | -1.29(-2.97%) |
Nov 13, 2012 | 43.65 | 43.91 | 43.47 | 43.50 | 1,133,511 | -0.16(-0.37%) |
Nov 12, 2012 | 43.50 | 43.85 | 43.45 | 43.66 | 738,310 | +0.14(+0.32%) |
Nov 09, 2012 | 43.40 | 43.91 | 43.37 | 43.52 | 730,589 | -0.10(-0.23%) |
Nov 08, 2012 | 43.43 | 43.91 | 43.43 | 43.62 | 1,126,834 | +0.03(+0.07%) |
Nov 07, 2012 | 43.91 | 44.02 | 43.52 | 43.59 | 890,138 | -0.37(-0.84%) |
Nov 06, 2012 | 43.96 | 44.00 | 43.75 | 43.96 | 693,231 | +0.11(+0.25%) |
Nov 05, 2012 | 43.33 | 43.86 | 43.24 | 43.85 | 1,399,777 | +0.35(+0.80%) |
Nov 02, 2012 | 43.65 | 44.01 | 43.44 | 43.50 | 1,554,354 | -0.09(-0.21%) |