Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 47.45 | 48.23 | 46.41 | 47.00 | 13,898 | -0.69(-1.45%) |
Jan 30, 2013 | 47.88 | 47.97 | 47.20 | 47.69 | 4,764 | -0.38(-0.78%) |
Jan 29, 2013 | 47.40 | 48.36 | 46.96 | 48.06 | 6,499 | +0.49(+1.03%) |
Jan 28, 2013 | 46.83 | 47.84 | 46.82 | 47.57 | 6,469 | +0.24(+0.51%) |
Jan 25, 2013 | 47.39 | 47.39 | 46.79 | 47.33 | 4,194 | +0.02(+0.04%) |
Jan 24, 2013 | 47.31 | 47.47 | 46.89 | 47.31 | 6,511 | +0.23(+0.50%) |
Jan 23, 2013 | 47.34 | 48.04 | 46.93 | 47.08 | 9,238 | -0.08(-0.16%) |
Jan 22, 2013 | 47.47 | 47.47 | 46.61 | 47.16 | 8,024 | -0.17(-0.35%) |
Jan 18, 2013 | 45.72 | 47.60 | 45.72 | 47.32 | 10,809 | +1.46(+3.18%) |
Jan 17, 2013 | 45.71 | 46.30 | 45.58 | 45.86 | 7,996 | +0.20(+0.44%) |
Jan 16, 2013 | 45.65 | 46.08 | 45.45 | 45.66 | 10,759 | +0.01(+0.02%) |
Jan 15, 2013 | 45.10 | 45.75 | 45.01 | 45.65 | 64,480 | +0.03(+0.05%) |
Jan 14, 2013 | 44.59 | 45.84 | 44.41 | 45.63 | 18,264 | +0.90(+2.01%) |
Jan 11, 2013 | 45.91 | 46.20 | 44.73 | 44.73 | 11,480 | -1.09(-2.38%) |
Jan 10, 2013 | 46.51 | 46.80 | 45.45 | 45.82 | 9,436 | -0.35(-0.76%) |
Jan 09, 2013 | 46.71 | 47.57 | 46.00 | 46.17 | 7,068 | -0.26(-0.56%) |
Jan 08, 2013 | 46.80 | 47.07 | 46.26 | 46.43 | 5,730 | -0.52(-1.10%) |
Jan 07, 2013 | 47.13 | 47.33 | 46.89 | 46.95 | 5,849 | -0.53(-1.11%) |
Jan 04, 2013 | 47.44 | 48.06 | 47.22 | 47.47 | 11,402 | +0.34(+0.73%) |
Jan 03, 2013 | 47.59 | 47.64 | 46.66 | 47.13 | 10,250 | -0.51(-1.07%) |
Jan 02, 2013 | 45.92 | 48.11 | 44.26 | 47.64 | 34,223 | +3.38(+7.63%) |
Dec 31, 2012 | 44.00 | 44.34 | 43.50 | 44.26 | 13,173 | +0.43(+0.97%) |
Dec 28, 2012 | 42.60 | 44.06 | 42.60 | 43.84 | 8,589 | +1.13(+2.66%) |
Dec 27, 2012 | 42.69 | 42.94 | 42.43 | 42.70 | 5,297 | -0.02(-0.06%) |
Dec 26, 2012 | 42.29 | 42.79 | 41.92 | 42.73 | 11,076 | +0.36(+0.85%) |
Dec 24, 2012 | 42.09 | 42.44 | 41.94 | 42.37 | 10,898 | -0.02(-0.06%) |
Dec 21, 2012 | 41.85 | 42.39 | 41.31 | 42.39 | 101,979 | +0.78(+1.86%) |
Dec 20, 2012 | 41.62 | 41.87 | 41.58 | 41.62 | 33,919 | +0.00(+0.00%) |
Dec 19, 2012 | 41.87 | 41.87 | 41.48 | 41.62 | 21,622 | -0.10(-0.24%) |
Dec 18, 2012 | 41.72 | 41.89 | 41.50 | 41.72 | 9,982 | -0.03(-0.06%) |
Dec 17, 2012 | 41.44 | 41.77 | 41.44 | 41.74 | 24,760 | +0.36(+0.87%) |
Dec 14, 2012 | 41.38 | 41.70 | 41.21 | 41.38 | 12,118 | -0.02(-0.06%) |
Dec 13, 2012 | 40.89 | 41.87 | 40.89 | 41.41 | 27,517 | +0.67(+1.64%) |
Dec 12, 2012 | 40.87 | 40.94 | 40.66 | 40.74 | 29,601 | -0.12(-0.29%) |
Dec 11, 2012 | 40.76 | 40.99 | 40.69 | 40.86 | 24,516 | +0.20(+0.49%) |
Dec 10, 2012 | 40.90 | 40.90 | 40.40 | 40.66 | 15,683 | -0.23(-0.55%) |
Dec 07, 2012 | 41.28 | 41.28 | 40.03 | 40.88 | 36,683 | -0.35(-0.85%) |
Dec 06, 2012 | 41.03 | 41.33 | 41.03 | 41.23 | 8,141 | +0.06(+0.14%) |
Dec 05, 2012 | 41.13 | 41.37 | 41.13 | 41.18 | 9,684 | +0.10(+0.24%) |
Dec 04, 2012 | 41.02 | 41.10 | 40.48 | 41.08 | 8,782 | +0.21(+0.51%) |
Nov 30, 2012 | 41.23 | 41.23 | 40.37 | 40.87 | 17,163 | -0.33(-0.81%) |
Nov 29, 2012 | 41.46 | 41.46 | 40.91 | 41.20 | 11,056 | +0.36(+0.88%) |
Nov 28, 2012 | 40.16 | 40.84 | 40.16 | 40.84 | 5,580 | +0.40(+0.99%) |
Nov 27, 2012 | 40.37 | 40.62 | 40.30 | 40.44 | 10,136 | +0.06(+0.14%) |
Nov 26, 2012 | 40.15 | 40.46 | 40.10 | 40.38 | 10,051 | +0.10(+0.25%) |
Nov 23, 2012 | 40.45 | 40.45 | 40.13 | 40.28 | 4,056 | -0.16(-0.39%) |
Nov 21, 2012 | 40.16 | 40.44 | 40.01 | 40.44 | 2,195 | +0.38(+0.96%) |
Nov 20, 2012 | 39.80 | 40.19 | 39.75 | 40.06 | 3,531 | +0.23(+0.59%) |
Nov 19, 2012 | 39.86 | 39.99 | 39.74 | 39.82 | 15,095 | +0.31(+0.78%) |
Nov 16, 2012 | 39.57 | 39.95 | 39.21 | 39.52 | 31,112 | -0.14(-0.34%) |
Nov 15, 2012 | 39.41 | 39.75 | 39.41 | 39.65 | 16,157 | +0.32(+0.81%) |
Nov 14, 2012 | 38.62 | 40.11 | 38.62 | 39.33 | 41,954 | +2.50(+6.79%) |
Nov 13, 2012 | 36.46 | 37.00 | 36.46 | 36.83 | 6,635 | +0.37(+1.03%) |
Nov 12, 2012 | 36.67 | 36.98 | 36.46 | 36.46 | 1,691 | +0.23(+0.64%) |
Nov 09, 2012 | 36.36 | 36.65 | 36.23 | 36.23 | 6,302 | -0.41(-1.11%) |
Nov 08, 2012 | 36.78 | 37.22 | 36.63 | 36.63 | 10,817 | -0.31(-0.84%) |
Nov 07, 2012 | 38.13 | 38.25 | 36.94 | 36.94 | 17,049 | -1.78(-4.59%) |
Nov 06, 2012 | 38.28 | 38.72 | 38.27 | 38.72 | 3,055 | +0.46(+1.21%) |
Nov 05, 2012 | 38.18 | 38.59 | 38.01 | 38.26 | 6,273 | -0.41(-1.05%) |
Nov 02, 2012 | 39.19 | 39.53 | 38.27 | 38.66 | 7,032 | -0.41(-1.04%) |