Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 51.02 | 51.61 | 50.57 | 51.23 | 33,882 | -0.06(-0.12%) |
Jan 30, 2013 | 51.59 | 51.98 | 51.05 | 51.29 | 43,202 | -0.51(-0.98%) |
Jan 29, 2013 | 50.86 | 52.09 | 50.75 | 51.80 | 60,365 | +0.69(+1.34%) |
Jan 28, 2013 | 51.04 | 51.29 | 50.51 | 51.11 | 50,081 | +0.07(+0.14%) |
Jan 25, 2013 | 50.60 | 51.13 | 50.41 | 51.04 | 33,973 | +0.69(+1.36%) |
Jan 24, 2013 | 50.13 | 50.55 | 49.91 | 50.35 | 21,443 | +0.22(+0.43%) |
Jan 23, 2013 | 49.99 | 50.17 | 49.76 | 50.13 | 17,382 | -0.04(-0.07%) |
Jan 22, 2013 | 50.30 | 50.30 | 49.75 | 50.17 | 26,613 | -0.02(-0.04%) |
Jan 18, 2013 | 49.74 | 50.27 | 49.43 | 50.19 | 21,113 | +0.48(+0.96%) |
Jan 17, 2013 | 49.63 | 49.87 | 48.95 | 49.71 | 19,325 | +0.28(+0.57%) |
Jan 16, 2013 | 48.88 | 49.63 | 48.88 | 49.43 | 26,291 | +0.29(+0.59%) |
Jan 15, 2013 | 49.28 | 49.39 | 48.95 | 49.14 | 12,357 | -0.33(-0.68%) |
Jan 14, 2013 | 49.68 | 49.84 | 49.09 | 49.47 | 52,946 | -0.23(-0.45%) |
Jan 11, 2013 | 48.94 | 49.83 | 48.62 | 49.70 | 55,148 | +0.50(+1.01%) |
Jan 10, 2013 | 48.72 | 49.23 | 47.96 | 49.20 | 43,967 | +0.59(+1.21%) |
Jan 09, 2013 | 47.56 | 48.62 | 47.05 | 48.62 | 53,014 | +1.24(+2.62%) |
Jan 08, 2013 | 46.84 | 47.39 | 46.37 | 47.38 | 58,772 | +0.61(+1.30%) |
Jan 07, 2013 | 47.01 | 47.02 | 46.55 | 46.77 | 14,562 | -0.43(-0.92%) |
Jan 04, 2013 | 47.01 | 47.25 | 46.82 | 47.20 | 25,306 | +0.52(+1.12%) |
Jan 03, 2013 | 47.10 | 47.37 | 46.42 | 46.68 | 25,962 | -0.59(-1.24%) |
Jan 02, 2013 | 47.33 | 47.77 | 46.88 | 47.27 | 66,024 | +0.89(+1.91%) |
Dec 31, 2012 | 45.08 | 46.63 | 44.84 | 46.38 | 35,070 | +1.21(+2.68%) |
Dec 28, 2012 | 44.78 | 45.59 | 44.78 | 45.17 | 14,017 | +0.26(+0.58%) |
Dec 27, 2012 | 44.61 | 45.16 | 42.89 | 44.91 | 47,583 | +0.22(+0.49%) |
Dec 26, 2012 | 44.42 | 45.14 | 43.99 | 44.69 | 24,697 | +0.23(+0.51%) |
Dec 24, 2012 | 45.63 | 46.16 | 44.40 | 44.46 | 34,523 | -0.82(-1.82%) |
Dec 21, 2012 | 45.53 | 45.78 | 45.01 | 45.29 | 219,882 | -0.47(-1.03%) |
Dec 20, 2012 | 45.19 | 45.79 | 44.65 | 45.76 | 18,577 | +0.49(+1.08%) |
Dec 19, 2012 | 45.22 | 45.57 | 44.86 | 45.27 | 18,995 | +0.17(+0.38%) |
Dec 18, 2012 | 43.95 | 45.15 | 43.81 | 45.10 | 43,165 | +1.18(+2.68%) |
Dec 17, 2012 | 43.54 | 43.94 | 43.43 | 43.92 | 36,028 | +0.43(+0.98%) |
Dec 14, 2012 | 42.95 | 43.83 | 42.66 | 43.50 | 33,276 | +0.50(+1.16%) |
Dec 13, 2012 | 43.16 | 43.38 | 42.81 | 43.00 | 21,269 | +0.02(+0.04%) |
Dec 12, 2012 | 43.99 | 44.05 | 42.84 | 42.98 | 38,143 | -0.77(-1.76%) |
Dec 11, 2012 | 44.08 | 44.19 | 43.35 | 43.75 | 41,566 | +0.13(+0.29%) |
Dec 10, 2012 | 43.42 | 43.86 | 43.14 | 43.62 | 41,317 | +0.19(+0.44%) |
Dec 07, 2012 | 44.00 | 44.00 | 42.77 | 43.43 | 27,688 | -0.23(-0.52%) |
Dec 06, 2012 | 43.68 | 44.17 | 42.90 | 43.66 | 12,665 | -0.05(-0.10%) |
Dec 05, 2012 | 44.93 | 44.93 | 43.12 | 43.70 | 31,291 | -1.15(-2.56%) |
Dec 04, 2012 | 44.72 | 44.85 | 43.86 | 44.85 | 20,883 | +0.31(+0.69%) |
Nov 30, 2012 | 43.41 | 44.55 | 42.27 | 44.55 | 59,568 | +1.28(+2.97%) |
Nov 29, 2012 | 42.71 | 43.28 | 42.15 | 43.26 | 32,237 | +1.04(+2.46%) |
Nov 28, 2012 | 42.67 | 42.67 | 41.17 | 42.22 | 42,768 | -0.57(-1.33%) |
Nov 27, 2012 | 42.25 | 43.39 | 42.25 | 42.79 | 29,231 | +0.53(+1.26%) |
Nov 26, 2012 | 41.87 | 42.38 | 41.77 | 42.26 | 35,932 | +0.27(+0.65%) |
Nov 23, 2012 | 41.81 | 42.16 | 41.50 | 41.99 | 12,373 | +0.25(+0.61%) |
Nov 21, 2012 | 41.98 | 42.03 | 41.37 | 41.73 | 10,555 | -0.30(-0.71%) |
Nov 20, 2012 | 41.88 | 42.07 | 41.21 | 42.03 | 8,382 | -0.01(-0.02%) |
Nov 19, 2012 | 42.10 | 42.47 | 40.92 | 42.04 | 32,390 | +0.33(+0.78%) |
Nov 16, 2012 | 40.80 | 42.11 | 40.69 | 41.72 | 53,319 | +0.71(+1.74%) |
Nov 15, 2012 | 42.28 | 42.49 | 40.08 | 41.00 | 41,935 | -1.21(-2.87%) |
Nov 14, 2012 | 43.39 | 43.82 | 41.73 | 42.21 | 39,861 | -0.98(-2.26%) |
Nov 13, 2012 | 43.00 | 43.77 | 43.00 | 43.19 | 21,383 | +0.21(+0.48%) |
Nov 12, 2012 | 42.57 | 43.37 | 42.29 | 42.98 | 25,176 | +0.70(+1.65%) |
Nov 09, 2012 | 42.22 | 43.35 | 40.63 | 42.29 | 19,930 | -0.28(-0.66%) |
Nov 08, 2012 | 43.61 | 43.61 | 42.38 | 42.57 | 29,583 | -0.94(-2.16%) |
Nov 07, 2012 | 45.17 | 45.34 | 43.46 | 43.51 | 35,855 | -2.22(-4.85%) |
Nov 06, 2012 | 45.07 | 45.83 | 44.51 | 45.72 | 20,658 | +0.65(+1.44%) |
Nov 05, 2012 | 45.40 | 45.63 | 44.46 | 45.07 | 28,440 | -0.22(-0.48%) |
Nov 02, 2012 | 45.90 | 47.08 | 45.14 | 45.29 | 52,086 | -0.57(-1.24%) |