Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 51.13 | 51.36 | 49.76 | 50.64 | 3,325,751 | -0.76(-1.47%) |
Jan 30, 2013 | 51.82 | 51.94 | 51.13 | 51.40 | 1,350,783 | -0.60(-1.15%) |
Jan 29, 2013 | 51.66 | 52.01 | 51.39 | 52.00 | 1,203,830 | +0.31(+0.61%) |
Jan 28, 2013 | 51.70 | 51.93 | 51.22 | 51.69 | 2,165,538 | +0.24(+0.48%) |
Jan 25, 2013 | 51.51 | 51.67 | 50.97 | 51.44 | 957,810 | -0.02(-0.03%) |
Jan 24, 2013 | 50.80 | 51.95 | 50.62 | 51.46 | 2,138,718 | +1.12(+2.22%) |
Jan 23, 2013 | 50.57 | 50.90 | 50.26 | 50.34 | 1,010,870 | -0.24(-0.48%) |
Jan 22, 2013 | 50.03 | 50.75 | 49.95 | 50.58 | 1,191,148 | +0.43(+0.85%) |
Jan 18, 2013 | 49.61 | 50.19 | 49.48 | 50.15 | 1,531,280 | +0.48(+0.97%) |
Jan 17, 2013 | 49.66 | 49.72 | 49.18 | 49.67 | 1,138,542 | +0.11(+0.23%) |
Jan 16, 2013 | 49.97 | 49.97 | 49.04 | 49.56 | 2,084,911 | -0.47(-0.95%) |
Jan 15, 2013 | 49.79 | 50.17 | 49.39 | 50.03 | 1,305,539 | +0.42(+0.85%) |
Jan 14, 2013 | 49.43 | 49.76 | 49.20 | 49.61 | 1,524,246 | +0.20(+0.40%) |
Jan 11, 2013 | 49.30 | 49.49 | 49.21 | 49.41 | 1,131,649 | +0.12(+0.25%) |
Jan 10, 2013 | 49.45 | 49.66 | 49.03 | 49.29 | 1,737,725 | +0.13(+0.26%) |
Jan 09, 2013 | 48.38 | 49.20 | 48.24 | 49.16 | 2,335,482 | +0.77(+1.58%) |
Jan 08, 2013 | 48.09 | 48.46 | 47.32 | 48.39 | 2,265,169 | +0.05(+0.09%) |
Jan 07, 2013 | 47.86 | 48.58 | 47.85 | 48.35 | 1,407,330 | +0.08(+0.17%) |
Jan 04, 2013 | 47.58 | 48.64 | 47.52 | 48.26 | 1,663,505 | +0.54(+1.12%) |
Jan 03, 2013 | 47.88 | 48.35 | 47.41 | 47.73 | 3,778,809 | -0.63(-1.30%) |
Jan 02, 2013 | 48.90 | 48.91 | 47.20 | 48.35 | 4,028,623 | -0.05(-0.10%) |
Dec 31, 2012 | 47.60 | 48.42 | 47.51 | 48.40 | 946,657 | +0.82(+1.72%) |
Dec 28, 2012 | 47.73 | 48.12 | 47.58 | 47.58 | 850,459 | -0.50(-1.03%) |
Dec 27, 2012 | 48.19 | 48.32 | 47.72 | 48.08 | 1,027,521 | -0.15(-0.30%) |
Dec 26, 2012 | 48.65 | 48.91 | 48.22 | 48.22 | 684,977 | -0.25(-0.52%) |
Dec 24, 2012 | 48.42 | 48.84 | 48.37 | 48.48 | 468,309 | -0.21(-0.44%) |
Dec 21, 2012 | 48.24 | 48.98 | 48.09 | 48.69 | 2,975,151 | -0.12(-0.25%) |
Dec 20, 2012 | 48.64 | 48.97 | 48.49 | 48.81 | 1,357,655 | +0.10(+0.20%) |
Dec 19, 2012 | 48.78 | 49.11 | 48.53 | 48.71 | 1,289,639 | +0.06(+0.13%) |
Dec 18, 2012 | 47.80 | 48.94 | 47.68 | 48.65 | 1,924,364 | +1.04(+2.19%) |
Dec 17, 2012 | 47.30 | 47.61 | 47.17 | 47.61 | 1,063,943 | +0.51(+1.09%) |
Dec 14, 2012 | 47.26 | 47.44 | 47.01 | 47.10 | 1,158,284 | -0.09(-0.19%) |
Dec 13, 2012 | 47.18 | 47.77 | 46.91 | 47.19 | 790,840 | +0.06(+0.13%) |
Dec 12, 2012 | 47.63 | 47.69 | 46.98 | 47.13 | 1,152,296 | -0.27(-0.56%) |
Dec 11, 2012 | 47.56 | 47.82 | 47.17 | 47.40 | 1,877,255 | +0.24(+0.52%) |
Dec 10, 2012 | 46.25 | 47.24 | 46.22 | 47.15 | 1,496,966 | +1.02(+2.21%) |
Dec 07, 2012 | 46.27 | 46.41 | 45.78 | 46.13 | 1,029,006 | -0.03(-0.07%) |
Dec 06, 2012 | 46.92 | 47.16 | 46.00 | 46.16 | 1,273,228 | -0.97(-2.05%) |
Dec 05, 2012 | 46.50 | 47.27 | 46.48 | 47.13 | 1,142,714 | +0.68(+1.46%) |
Dec 04, 2012 | 46.42 | 46.83 | 46.25 | 46.45 | 1,047,631 | -0.55(-1.17%) |
Nov 30, 2012 | 47.37 | 47.48 | 46.79 | 47.00 | 1,783,037 | -0.18(-0.37%) |
Nov 29, 2012 | 47.18 | 47.63 | 46.94 | 47.18 | 1,613,460 | +0.18(+0.39%) |
Nov 28, 2012 | 46.10 | 47.13 | 45.99 | 46.99 | 1,463,493 | +0.69(+1.48%) |
Nov 27, 2012 | 46.69 | 47.02 | 46.23 | 46.31 | 1,257,113 | -0.49(-1.06%) |
Nov 26, 2012 | 46.28 | 46.80 | 46.25 | 46.80 | 922,128 | +0.38(+0.82%) |
Nov 23, 2012 | 45.78 | 46.43 | 45.65 | 46.42 | 508,365 | +0.58(+1.26%) |
Nov 21, 2012 | 45.74 | 45.99 | 45.65 | 45.84 | 668,181 | +0.11(+0.25%) |
Nov 20, 2012 | 45.36 | 45.76 | 45.31 | 45.73 | 825,477 | +0.20(+0.43%) |
Nov 19, 2012 | 45.61 | 45.81 | 45.13 | 45.53 | 1,419,581 | +0.49(+1.10%) |
Nov 16, 2012 | 45.29 | 45.52 | 44.63 | 45.04 | 1,399,211 | -0.28(-0.62%) |
Nov 15, 2012 | 45.61 | 45.71 | 45.17 | 45.32 | 1,322,908 | -0.26(-0.57%) |
Nov 14, 2012 | 46.84 | 46.86 | 45.43 | 45.58 | 1,914,272 | -1.16(-2.48%) |
Nov 13, 2012 | 46.66 | 47.52 | 46.62 | 46.73 | 1,608,425 | +0.01(+0.02%) |
Nov 12, 2012 | 46.80 | 47.02 | 46.54 | 46.73 | 820,479 | -0.08(-0.16%) |
Nov 09, 2012 | 46.81 | 47.34 | 46.48 | 46.80 | 1,575,812 | -0.02(-0.03%) |
Nov 08, 2012 | 47.18 | 47.56 | 46.53 | 46.82 | 1,206,620 | -0.55(-1.16%) |
Nov 07, 2012 | 47.24 | 47.62 | 47.08 | 47.37 | 1,833,269 | -0.53(-1.11%) |
Nov 06, 2012 | 47.35 | 48.33 | 47.28 | 47.90 | 1,731,624 | +0.68(+1.43%) |
Nov 05, 2012 | 46.88 | 47.31 | 46.55 | 47.22 | 1,063,475 | +0.42(+0.89%) |
Nov 02, 2012 | 47.24 | 47.24 | 46.72 | 46.80 | 1,309,512 | -0.07(-0.15%) |