Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 50.38 | 51.74 | 50.04 | 51.04 | 90,630 | +0.74(+1.46%) |
Jan 30, 2013 | 51.13 | 51.27 | 50.22 | 50.31 | 68,565 | -1.01(-1.96%) |
Jan 29, 2013 | 51.23 | 51.73 | 51.03 | 51.31 | 79,890 | +0.21(+0.42%) |
Jan 28, 2013 | 52.39 | 52.66 | 50.90 | 51.10 | 175,662 | -1.10(-2.11%) |
Jan 25, 2013 | 51.84 | 52.46 | 51.57 | 52.20 | 76,927 | +0.72(+1.39%) |
Jan 24, 2013 | 51.01 | 51.51 | 50.71 | 51.49 | 72,362 | +0.63(+1.24%) |
Jan 23, 2013 | 50.56 | 51.22 | 50.52 | 50.86 | 85,190 | +0.37(+0.73%) |
Jan 22, 2013 | 50.28 | 51.10 | 49.91 | 50.49 | 127,831 | +0.08(+0.15%) |
Jan 18, 2013 | 49.99 | 50.85 | 49.55 | 50.41 | 165,649 | +0.48(+0.97%) |
Jan 17, 2013 | 50.21 | 50.24 | 48.82 | 49.93 | 189,667 | -1.31(-2.55%) |
Jan 16, 2013 | 50.89 | 51.35 | 50.46 | 51.24 | 48,819 | +0.16(+0.32%) |
Jan 15, 2013 | 49.73 | 51.19 | 49.56 | 51.07 | 76,239 | +0.92(+1.83%) |
Jan 14, 2013 | 50.19 | 50.30 | 49.90 | 50.15 | 33,859 | -0.04(-0.08%) |
Jan 11, 2013 | 50.39 | 50.39 | 49.79 | 50.19 | 45,703 | -0.15(-0.29%) |
Jan 10, 2013 | 50.66 | 50.66 | 49.93 | 50.34 | 41,403 | +0.01(+0.02%) |
Jan 09, 2013 | 50.59 | 50.79 | 50.03 | 50.33 | 64,045 | +0.07(+0.13%) |
Jan 08, 2013 | 50.44 | 50.49 | 49.68 | 50.26 | 61,602 | -0.08(-0.15%) |
Jan 07, 2013 | 50.03 | 50.97 | 49.85 | 50.34 | 107,551 | +0.13(+0.25%) |
Jan 04, 2013 | 50.43 | 50.74 | 50.00 | 50.21 | 96,950 | +0.08(+0.15%) |
Jan 03, 2013 | 49.51 | 50.22 | 49.51 | 50.13 | 88,231 | +0.55(+1.11%) |
Jan 02, 2013 | 49.76 | 49.76 | 48.89 | 49.58 | 145,135 | +1.11(+2.30%) |
Dec 31, 2012 | 47.78 | 48.69 | 47.67 | 48.47 | 100,003 | +0.59(+1.23%) |
Dec 28, 2012 | 48.16 | 48.40 | 47.40 | 47.88 | 61,696 | -0.64(-1.32%) |
Dec 27, 2012 | 47.91 | 48.65 | 47.34 | 48.52 | 96,795 | +0.74(+1.54%) |
Dec 26, 2012 | 48.05 | 48.55 | 47.51 | 47.78 | 59,652 | -0.27(-0.56%) |
Dec 24, 2012 | 48.30 | 48.34 | 47.73 | 48.05 | 19,914 | -0.26(-0.54%) |
Dec 21, 2012 | 47.64 | 48.70 | 47.24 | 48.31 | 204,287 | +0.26(+0.54%) |
Dec 20, 2012 | 47.69 | 48.34 | 47.44 | 48.05 | 100,183 | +0.31(+0.65%) |
Dec 19, 2012 | 47.96 | 48.55 | 47.54 | 47.74 | 82,724 | -0.29(-0.60%) |
Dec 18, 2012 | 47.57 | 48.10 | 46.90 | 48.03 | 82,864 | +0.47(+1.00%) |
Dec 17, 2012 | 46.63 | 47.61 | 46.22 | 47.56 | 131,580 | +1.28(+2.76%) |
Dec 14, 2012 | 45.95 | 47.40 | 45.95 | 46.28 | 84,135 | -0.10(-0.21%) |
Dec 13, 2012 | 46.51 | 46.99 | 46.22 | 46.38 | 52,913 | -0.21(-0.46%) |
Dec 12, 2012 | 47.13 | 47.30 | 46.44 | 46.59 | 46,484 | -0.31(-0.66%) |
Dec 11, 2012 | 46.95 | 47.23 | 46.60 | 46.90 | 73,908 | +0.23(+0.50%) |
Dec 10, 2012 | 46.33 | 46.81 | 45.83 | 46.67 | 121,340 | +0.53(+1.15%) |
Dec 07, 2012 | 46.20 | 46.45 | 45.79 | 46.13 | 58,849 | +0.28(+0.61%) |
Dec 06, 2012 | 45.60 | 46.37 | 45.60 | 45.85 | 54,567 | +0.13(+0.28%) |
Dec 05, 2012 | 45.32 | 45.97 | 45.08 | 45.73 | 37,771 | +0.49(+1.09%) |
Dec 04, 2012 | 45.33 | 45.73 | 44.69 | 45.23 | 62,809 | +0.14(+0.30%) |
Nov 30, 2012 | 45.52 | 45.55 | 44.92 | 45.10 | 71,161 | -0.21(-0.47%) |
Nov 29, 2012 | 45.06 | 45.84 | 44.74 | 45.31 | 54,887 | +0.74(+1.65%) |
Nov 28, 2012 | 44.02 | 44.61 | 43.25 | 44.58 | 53,602 | +0.48(+1.10%) |
Nov 27, 2012 | 43.67 | 44.14 | 43.62 | 44.09 | 57,670 | +0.46(+1.06%) |
Nov 26, 2012 | 43.88 | 44.20 | 43.33 | 43.63 | 49,083 | -0.41(-0.92%) |
Nov 23, 2012 | 43.97 | 44.27 | 43.72 | 44.03 | 17,036 | +0.42(+0.95%) |
Nov 21, 2012 | 43.52 | 43.65 | 43.36 | 43.62 | 40,372 | +0.16(+0.38%) |
Nov 20, 2012 | 43.15 | 44.02 | 40.79 | 43.45 | 140,193 | +0.08(+0.18%) |
Nov 19, 2012 | 42.54 | 43.61 | 42.50 | 43.38 | 105,506 | +1.16(+2.75%) |
Nov 16, 2012 | 42.29 | 43.30 | 41.49 | 42.21 | 97,161 | -0.21(-0.49%) |
Nov 15, 2012 | 43.02 | 43.25 | 41.95 | 42.42 | 71,269 | -0.46(-1.07%) |
Nov 14, 2012 | 44.16 | 44.16 | 42.50 | 42.88 | 64,829 | -1.16(-2.64%) |
Nov 13, 2012 | 44.34 | 44.89 | 43.96 | 44.04 | 38,678 | -0.66(-1.47%) |
Nov 12, 2012 | 44.64 | 45.09 | 44.31 | 44.70 | 54,065 | +0.11(+0.24%) |
Nov 09, 2012 | 43.84 | 44.94 | 43.81 | 44.60 | 56,554 | +0.40(+0.90%) |
Nov 08, 2012 | 44.94 | 45.09 | 44.11 | 44.20 | 80,336 | -0.81(-1.81%) |
Nov 07, 2012 | 46.09 | 46.51 | 44.86 | 45.01 | 117,681 | -1.52(-3.27%) |
Nov 06, 2012 | 46.76 | 47.94 | 46.06 | 46.53 | 83,811 | -0.06(-0.12%) |
Nov 05, 2012 | 46.23 | 47.93 | 46.20 | 46.59 | 83,675 | +0.21(+0.46%) |
Nov 02, 2012 | 48.06 | 48.06 | 45.38 | 46.38 | 151,086 | -1.62(-3.37%) |