Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 46.64 | 46.92 | 46.42 | 46.91 | 1,180 | -0.12(-0.26%) |
Jan 30, 2013 | 46.90 | 47.03 | 46.55 | 47.03 | 3,212 | -0.21(-0.44%) |
Jan 29, 2013 | 47.57 | 47.57 | 47.20 | 47.24 | 1,475 | -0.08(-0.17%) |
Jan 28, 2013 | 46.66 | 47.32 | 46.66 | 47.32 | 2,076 | +0.99(+2.14%) |
Jan 25, 2013 | 46.33 | 46.33 | 46.33 | 46.33 | 444 | -0.25(-0.54%) |
Jan 24, 2013 | 46.99 | 46.99 | 46.58 | 46.58 | 8,258 | +0.02(+0.04%) |
Jan 23, 2013 | 46.53 | 46.89 | 46.53 | 46.56 | 1,377 | +0.17(+0.37%) |
Jan 22, 2013 | 46.32 | 46.67 | 46.30 | 46.39 | 1,901 | -0.20(-0.43%) |
Jan 21, 2013 | 46.99 | 46.99 | 46.55 | 46.59 | 1,872 | +0.05(+0.11%) |
Jan 18, 2013 | 45.53 | 46.55 | 45.53 | 46.54 | 925 | +1.04(+2.29%) |
Jan 17, 2013 | 45.33 | 45.50 | 45.33 | 45.50 | 1,965 | +0.46(+1.02%) |
Jan 16, 2013 | 45.04 | 45.04 | 45.04 | 45.04 | 975 | -0.22(-0.49%) |
Jan 15, 2013 | 44.77 | 45.47 | 44.77 | 45.26 | 4,000 | +0.50(+1.12%) |
Jan 14, 2013 | 44.76 | 44.76 | 44.76 | 44.76 | 494 | -0.34(-0.75%) |
Jan 11, 2013 | 45.15 | 45.15 | 45.10 | 45.10 | 450 | -0.15(-0.33%) |
Jan 10, 2013 | 45.25 | 45.25 | 45.24 | 45.25 | 845 | +0.28(+0.62%) |
Jan 09, 2013 | 44.84 | 44.97 | 44.84 | 44.97 | 370 | -0.20(-0.44%) |
Jan 08, 2013 | 45.00 | 45.17 | 45.00 | 45.17 | 1,525 | -0.03(-0.07%) |
Jan 07, 2013 | 45.21 | 45.21 | 45.20 | 45.20 | 1,377 | -0.56(-1.22%) |
Jan 04, 2013 | 45.76 | 45.76 | 45.76 | 45.76 | 146 | +0.00(+0.00%) |
Jan 03, 2013 | 46.00 | 46.00 | 45.76 | 45.76 | 686 | -0.21(-0.46%) |
Jan 02, 2013 | 45.51 | 45.97 | 45.60 | 45.97 | 957 | +0.30(+0.66%) |
Dec 31, 2012 | 45.67 | 45.67 | 45.67 | 0 | +0.02(+0.04%) | |
Dec 28, 2012 | 45.35 | 45.65 | 45.35 | 45.65 | 826 | -0.01(-0.02%) |
Dec 27, 2012 | 45.66 | 45.66 | 45.66 | 45.66 | 104 | +0.00(+0.00%) |
Dec 24, 2012 | 45.66 | 45.66 | 45.66 | 0 | -0.16(-0.35%) | |
Dec 21, 2012 | 45.57 | 45.82 | 45.45 | 45.82 | 3,373 | +0.62(+1.37%) |
Dec 20, 2012 | 45.18 | 45.20 | 45.18 | 45.20 | 980 | +0.38(+0.85%) |
Dec 19, 2012 | 44.83 | 44.83 | 44.82 | 44.82 | 905 | -0.33(-0.73%) |
Dec 18, 2012 | 45.01 | 45.15 | 44.83 | 45.15 | 1,430 | +0.15(+0.33%) |
Dec 17, 2012 | 45.00 | 45.00 | 45.00 | 45.00 | 404 | +0.00(+0.00%) |
Dec 14, 2012 | 45.20 | 45.20 | 45.00 | 45.00 | 1,734 | -0.20(-0.44%) |
Dec 13, 2012 | 45.16 | 45.20 | 45.16 | 45.20 | 697 | +0.46(+1.03%) |
Dec 12, 2012 | 44.77 | 44.80 | 44.74 | 44.74 | 3,399 | -0.46(-1.02%) |
Dec 11, 2012 | 45.20 | 45.20 | 45.20 | 45.20 | 296 | +0.15(+0.33%) |
Dec 10, 2012 | 44.81 | 45.05 | 44.81 | 45.05 | 563 | -0.14(-0.31%) |
Dec 07, 2012 | 45.19 | 45.19 | 45.19 | 45.19 | 0 | +0.00(+0.00%) |
Dec 06, 2012 | 45.19 | 45.19 | 45.07 | 45.19 | 926 | +0.14(+0.31%) |
Dec 05, 2012 | 45.05 | 45.05 | 45.05 | 45.05 | 337 | +1.05(+2.39%) |
Dec 04, 2012 | 44.00 | 44.00 | 44.00 | 20 | +0.00(+0.00%) | |
Nov 30, 2012 | 44.00 | 44.00 | 44.00 | 44.00 | 8 | +0.00(+0.00%) |
Nov 29, 2012 | 44.00 | 44.00 | 44.00 | 44.00 | 250 | +0.44(+1.01%) |
Nov 28, 2012 | 43.40 | 43.56 | 43.38 | 43.56 | 1,030 | +0.06(+0.14%) |
Nov 27, 2012 | 43.50 | 43.50 | 43.50 | 43.50 | 418 | -0.39(-0.89%) |
Nov 26, 2012 | 43.89 | 43.89 | 43.89 | 43.89 | 238 | +0.00(+0.00%) |
Nov 24, 2012 | 43.89 | 43.89 | 43.89 | 43.89 | 150 | +0.00(+0.00%) |
Nov 23, 2012 | 43.89 | 43.89 | 43.89 | 43.89 | 150 | -0.17(-0.39%) |
Nov 22, 2012 | 43.80 | 44.06 | 43.80 | 44.06 | 368 | +0.26(+0.59%) |
Nov 21, 2012 | 43.40 | 43.80 | 43.40 | 43.80 | 1,929 | +0.54(+1.25%) |
Nov 20, 2012 | 43.26 | 43.26 | 43.26 | 43.26 | 438 | +0.16(+0.37%) |
Nov 19, 2012 | 43.10 | 43.10 | 43.10 | 130 | +0.00(+0.00%) | |
Nov 16, 2012 | 42.62 | 43.10 | 42.62 | 43.10 | 1,215 | +0.45(+1.06%) |
Nov 15, 2012 | 42.50 | 42.79 | 42.28 | 42.65 | 1,240 | -0.42(-0.98%) |
Nov 14, 2012 | 44.00 | 44.00 | 43.07 | 43.07 | 1,060 | -0.93(-2.11%) |
Nov 13, 2012 | 44.05 | 44.05 | 44.00 | 44.00 | 400 | -0.05(-0.11%) |
Nov 12, 2012 | 44.00 | 44.05 | 44.00 | 44.05 | 320 | +0.09(+0.20%) |
Nov 09, 2012 | 44.20 | 44.20 | 43.96 | 43.96 | 2,610 | -0.24(-0.54%) |
Nov 08, 2012 | 43.93 | 44.28 | 43.93 | 44.20 | 2,460 | -0.21(-0.47%) |
Nov 07, 2012 | 44.35 | 44.51 | 44.10 | 44.41 | 2,117 | -0.05(-0.11%) |
Nov 06, 2012 | 44.50 | 44.46 | 44.46 | 44.46 | 596 | +0.19(+0.43%) |
Nov 05, 2012 | 44.20 | 44.40 | 44.20 | 44.27 | 932 | +0.07(+0.16%) |
Nov 02, 2012 | 44.57 | 44.57 | 44.20 | 44.20 | 935 | -0.05(-0.11%) |