Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 50.83 | 50.83 | 50.35 | 50.38 | 776,466 | -0.49(-0.97%) |
Jan 30, 2013 | 50.95 | 51.07 | 50.69 | 50.87 | 596,892 | -0.18(-0.35%) |
Jan 29, 2013 | 50.80 | 51.08 | 50.71 | 51.05 | 340,706 | +0.19(+0.38%) |
Jan 28, 2013 | 51.03 | 51.05 | 50.60 | 50.86 | 545,407 | -0.10(-0.20%) |
Jan 25, 2013 | 50.61 | 51.03 | 50.57 | 50.96 | 506,895 | +0.25(+0.49%) |
Jan 24, 2013 | 50.68 | 50.85 | 50.39 | 50.71 | 320,086 | +0.15(+0.30%) |
Jan 23, 2013 | 50.71 | 50.78 | 50.53 | 50.56 | 284,342 | -0.22(-0.44%) |
Jan 22, 2013 | 50.37 | 50.83 | 50.37 | 50.78 | 390,688 | +0.30(+0.59%) |
Jan 18, 2013 | 50.52 | 50.52 | 50.17 | 50.49 | 919,989 | +0.17(+0.35%) |
Jan 17, 2013 | 50.36 | 50.58 | 50.21 | 50.31 | 413,366 | +0.03(+0.06%) |
Jan 16, 2013 | 50.27 | 50.44 | 50.10 | 50.28 | 871,957 | -0.24(-0.47%) |
Jan 15, 2013 | 49.87 | 50.55 | 49.78 | 50.52 | 524,897 | +0.22(+0.43%) |
Jan 14, 2013 | 50.14 | 50.30 | 50.04 | 50.30 | 503,297 | +0.08(+0.15%) |
Jan 11, 2013 | 49.85 | 50.25 | 49.85 | 50.23 | 491,652 | +0.25(+0.50%) |
Jan 10, 2013 | 50.31 | 50.31 | 49.96 | 49.98 | 892,417 | -0.12(-0.24%) |
Jan 09, 2013 | 50.07 | 50.21 | 49.87 | 50.10 | 2,125,253 | +0.27(+0.54%) |
Jan 08, 2013 | 49.92 | 50.06 | 49.72 | 49.83 | 587,927 | -0.18(-0.36%) |
Jan 07, 2013 | 49.55 | 50.03 | 49.55 | 50.01 | 505,525 | +0.22(+0.45%) |
Jan 04, 2013 | 49.33 | 49.87 | 49.07 | 49.78 | 708,092 | +0.46(+0.93%) |
Jan 03, 2013 | 49.03 | 49.43 | 48.92 | 49.32 | 512,803 | +0.24(+0.50%) |
Jan 02, 2013 | 48.94 | 49.10 | 48.03 | 49.08 | 727,554 | +1.05(+2.18%) |
Dec 31, 2012 | 47.27 | 48.03 | 47.08 | 48.03 | 485,106 | +0.67(+1.41%) |
Dec 28, 2012 | 47.28 | 47.56 | 47.17 | 47.37 | 694,843 | -0.17(-0.35%) |
Dec 27, 2012 | 47.90 | 48.13 | 47.12 | 47.53 | 997,998 | -0.13(-0.26%) |
Dec 26, 2012 | 48.03 | 48.16 | 47.62 | 47.66 | 719,447 | -0.28(-0.59%) |
Dec 24, 2012 | 48.10 | 48.28 | 47.66 | 47.94 | 350,838 | +0.01(+0.01%) |
Dec 21, 2012 | 48.25 | 48.68 | 47.88 | 47.93 | 1,408,751 | -0.63(-1.29%) |
Dec 20, 2012 | 48.02 | 48.67 | 48.02 | 48.56 | 661,856 | +0.61(+1.26%) |
Dec 19, 2012 | 48.25 | 48.25 | 47.43 | 47.95 | 627,526 | -0.22(-0.46%) |
Dec 18, 2012 | 48.03 | 48.53 | 47.94 | 48.17 | 1,142,759 | +0.09(+0.19%) |
Dec 17, 2012 | 47.94 | 48.13 | 47.81 | 48.08 | 646,003 | +0.35(+0.74%) |
Dec 14, 2012 | 47.93 | 48.19 | 47.67 | 47.73 | 1,010,753 | -0.33(-0.69%) |
Dec 13, 2012 | 48.34 | 48.37 | 47.75 | 48.06 | 301,229 | -0.28(-0.57%) |
Dec 12, 2012 | 48.44 | 48.64 | 48.05 | 48.34 | 338,307 | -0.06(-0.13%) |
Dec 11, 2012 | 48.64 | 48.67 | 48.30 | 48.40 | 387,221 | -0.08(-0.17%) |
Dec 10, 2012 | 48.44 | 49.00 | 48.30 | 48.48 | 434,455 | +0.14(+0.30%) |
Dec 07, 2012 | 48.16 | 48.35 | 47.95 | 48.34 | 585,622 | +0.26(+0.54%) |
Dec 06, 2012 | 47.55 | 48.17 | 47.55 | 48.08 | 640,532 | +0.70(+1.48%) |
Dec 05, 2012 | 47.24 | 47.56 | 46.90 | 47.37 | 1,101,292 | +0.19(+0.39%) |
Dec 04, 2012 | 47.10 | 47.46 | 47.02 | 47.19 | 573,782 | +0.37(+0.80%) |
Nov 30, 2012 | 46.84 | 47.20 | 46.60 | 46.82 | 570,230 | -0.01(-0.03%) |
Nov 29, 2012 | 46.83 | 46.84 | 46.50 | 46.83 | 430,831 | +0.16(+0.34%) |
Nov 28, 2012 | 46.31 | 46.77 | 45.83 | 46.67 | 427,240 | +0.17(+0.37%) |
Nov 27, 2012 | 46.28 | 46.71 | 45.53 | 46.50 | 1,070,942 | -0.22(-0.47%) |
Nov 26, 2012 | 46.53 | 47.16 | 46.35 | 46.72 | 442,062 | -0.17(-0.35%) |
Nov 23, 2012 | 46.71 | 46.91 | 46.38 | 46.88 | 265,311 | +0.48(+1.04%) |
Nov 21, 2012 | 46.53 | 46.63 | 46.08 | 46.40 | 572,390 | -0.10(-0.21%) |
Nov 20, 2012 | 46.15 | 46.53 | 45.92 | 46.50 | 411,896 | +0.11(+0.24%) |
Nov 19, 2012 | 46.49 | 46.71 | 45.21 | 46.39 | 620,297 | +0.50(+1.08%) |
Nov 16, 2012 | 45.08 | 46.02 | 44.88 | 45.89 | 1,580,605 | +1.01(+2.26%) |
Nov 15, 2012 | 44.51 | 45.14 | 44.18 | 44.88 | 1,460,977 | +0.25(+0.56%) |
Nov 14, 2012 | 45.67 | 45.70 | 44.51 | 44.63 | 505,100 | -1.02(-2.23%) |
Nov 13, 2012 | 45.40 | 45.82 | 45.35 | 45.65 | 382,516 | +0.05(+0.11%) |
Nov 12, 2012 | 46.08 | 46.39 | 45.45 | 45.60 | 612,335 | -0.89(-1.91%) |
Nov 09, 2012 | 46.28 | 46.90 | 45.91 | 46.49 | 347,433 | +0.12(+0.25%) |
Nov 08, 2012 | 47.09 | 47.11 | 46.35 | 46.37 | 563,906 | -0.68(-1.45%) |
Nov 07, 2012 | 47.48 | 47.73 | 47.01 | 47.06 | 475,756 | -0.68(-1.42%) |
Nov 06, 2012 | 48.10 | 48.24 | 47.40 | 47.73 | 601,515 | -0.28(-0.57%) |
Nov 05, 2012 | 48.14 | 48.26 | 47.25 | 48.01 | 461,475 | -0.16(-0.33%) |
Nov 02, 2012 | 48.45 | 48.59 | 48.04 | 48.17 | 505,091 | +0.14(+0.30%) |