Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 48.96 | 49.41 | 48.67 | 49.33 | 1,512,106 | +0.31(+0.64%) |
Jan 30, 2013 | 49.53 | 49.61 | 48.97 | 49.02 | 909,223 | -0.46(-0.94%) |
Jan 29, 2013 | 48.61 | 49.61 | 48.48 | 49.48 | 1,819,662 | +1.15(+2.37%) |
Jan 28, 2013 | 48.54 | 48.58 | 48.11 | 48.34 | 744,629 | -0.23(-0.48%) |
Jan 25, 2013 | 48.48 | 48.58 | 48.19 | 48.57 | 607,088 | +0.28(+0.57%) |
Jan 24, 2013 | 47.96 | 48.50 | 47.74 | 48.29 | 688,445 | +0.52(+1.09%) |
Jan 23, 2013 | 47.84 | 48.16 | 47.56 | 47.77 | 541,979 | -0.13(-0.27%) |
Jan 22, 2013 | 47.45 | 47.91 | 47.26 | 47.90 | 846,985 | +0.46(+0.98%) |
Jan 18, 2013 | 47.57 | 47.65 | 47.30 | 47.44 | 1,345,490 | +0.00(+0.00%) |
Jan 17, 2013 | 47.56 | 47.78 | 47.44 | 47.44 | 666,882 | +0.08(+0.17%) |
Jan 16, 2013 | 47.37 | 47.49 | 47.27 | 47.36 | 472,973 | -0.24(-0.50%) |
Jan 15, 2013 | 47.27 | 47.65 | 47.27 | 47.60 | 446,069 | +0.25(+0.52%) |
Jan 14, 2013 | 47.25 | 47.50 | 47.10 | 47.35 | 589,498 | +0.19(+0.40%) |
Jan 11, 2013 | 47.55 | 47.65 | 46.95 | 47.16 | 728,879 | -0.44(-0.91%) |
Jan 10, 2013 | 47.89 | 48.22 | 47.12 | 47.60 | 887,931 | -0.06(-0.12%) |
Jan 09, 2013 | 47.25 | 47.67 | 47.23 | 47.66 | 681,429 | +0.42(+0.89%) |
Jan 08, 2013 | 47.13 | 47.49 | 46.75 | 47.23 | 1,147,906 | -0.05(-0.11%) |
Jan 07, 2013 | 47.47 | 47.47 | 47.12 | 47.29 | 724,630 | -0.30(-0.64%) |
Jan 04, 2013 | 47.58 | 47.64 | 46.82 | 47.59 | 916,005 | +0.17(+0.35%) |
Jan 03, 2013 | 47.46 | 47.80 | 47.33 | 47.42 | 800,999 | +0.18(+0.38%) |
Jan 02, 2013 | 47.15 | 47.24 | 46.72 | 47.24 | 1,001,289 | +1.14(+2.47%) |
Dec 31, 2012 | 45.39 | 46.15 | 45.39 | 46.10 | 760,802 | +0.58(+1.27%) |
Dec 28, 2012 | 45.91 | 46.10 | 45.44 | 45.52 | 656,850 | -0.57(-1.23%) |
Dec 27, 2012 | 45.81 | 46.18 | 45.51 | 46.09 | 871,760 | +0.30(+0.67%) |
Dec 26, 2012 | 46.29 | 46.43 | 45.78 | 45.78 | 632,729 | -0.49(-1.07%) |
Dec 24, 2012 | 46.40 | 46.49 | 45.60 | 46.28 | 302,731 | -0.21(-0.45%) |
Dec 21, 2012 | 46.18 | 47.08 | 46.18 | 46.49 | 1,922,513 | -0.41(-0.87%) |
Dec 20, 2012 | 46.41 | 46.91 | 46.18 | 46.89 | 805,471 | +0.49(+1.05%) |
Dec 19, 2012 | 46.21 | 46.57 | 46.10 | 46.41 | 733,271 | +0.25(+0.53%) |
Dec 18, 2012 | 45.97 | 46.29 | 45.88 | 46.16 | 1,333,714 | +0.25(+0.54%) |
Dec 17, 2012 | 45.68 | 46.12 | 45.41 | 45.91 | 1,141,240 | +0.59(+1.30%) |
Dec 14, 2012 | 45.59 | 45.84 | 45.29 | 45.33 | 1,229,556 | -0.36(-0.78%) |
Dec 13, 2012 | 45.82 | 46.12 | 45.61 | 45.68 | 871,570 | -0.11(-0.24%) |
Dec 12, 2012 | 46.26 | 46.57 | 45.68 | 45.79 | 1,063,440 | -0.24(-0.52%) |
Dec 11, 2012 | 46.44 | 46.44 | 45.94 | 46.03 | 840,739 | -0.12(-0.27%) |
Dec 10, 2012 | 46.37 | 46.58 | 46.04 | 46.15 | 853,096 | -0.29(-0.62%) |
Dec 07, 2012 | 46.44 | 46.57 | 46.16 | 46.44 | 733,422 | +0.04(+0.09%) |
Dec 06, 2012 | 46.56 | 46.62 | 46.18 | 46.40 | 633,292 | -0.17(-0.37%) |
Dec 05, 2012 | 46.79 | 46.84 | 46.06 | 46.57 | 1,143,515 | +0.06(+0.13%) |
Dec 04, 2012 | 46.27 | 46.69 | 46.10 | 46.51 | 1,538,223 | -0.32(-0.69%) |
Nov 30, 2012 | 46.39 | 46.88 | 46.26 | 46.84 | 1,449,901 | +0.50(+1.09%) |
Nov 29, 2012 | 45.94 | 46.35 | 45.72 | 46.33 | 1,004,068 | +0.40(+0.86%) |
Nov 28, 2012 | 44.88 | 45.96 | 44.88 | 45.94 | 671,075 | +0.78(+1.74%) |
Nov 27, 2012 | 45.23 | 45.56 | 44.91 | 45.15 | 1,299,787 | -0.01(-0.03%) |
Nov 26, 2012 | 45.15 | 45.30 | 44.78 | 45.17 | 620,000 | -0.12(-0.27%) |
Nov 23, 2012 | 44.94 | 45.31 | 44.48 | 45.29 | 217,277 | +0.50(+1.11%) |
Nov 21, 2012 | 44.60 | 44.83 | 44.40 | 44.79 | 462,394 | +0.29(+0.65%) |
Nov 20, 2012 | 44.15 | 44.51 | 43.89 | 44.51 | 751,179 | +0.37(+0.85%) |
Nov 19, 2012 | 43.99 | 44.13 | 43.64 | 44.13 | 718,881 | +0.71(+1.64%) |
Nov 16, 2012 | 43.53 | 43.72 | 43.12 | 43.42 | 1,135,430 | -0.05(-0.12%) |
Nov 15, 2012 | 43.25 | 43.87 | 43.18 | 43.47 | 925,975 | +0.05(+0.12%) |
Nov 14, 2012 | 44.00 | 44.11 | 43.32 | 43.42 | 1,150,221 | -0.37(-0.85%) |
Nov 13, 2012 | 43.97 | 44.45 | 43.76 | 43.79 | 722,381 | -0.36(-0.81%) |
Nov 12, 2012 | 44.47 | 44.69 | 44.11 | 44.15 | 660,268 | -0.30(-0.68%) |
Nov 09, 2012 | 44.29 | 45.02 | 44.26 | 44.46 | 839,025 | +0.01(+0.03%) |
Nov 08, 2012 | 45.13 | 45.23 | 44.43 | 44.44 | 1,303,650 | -0.79(-1.75%) |
Nov 07, 2012 | 45.62 | 45.74 | 44.96 | 45.23 | 997,184 | -0.76(-1.66%) |
Nov 06, 2012 | 45.43 | 46.27 | 45.25 | 46.00 | 992,836 | +0.58(+1.27%) |
Nov 05, 2012 | 45.05 | 45.55 | 44.99 | 45.42 | 616,364 | +0.22(+0.48%) |
Nov 02, 2012 | 45.88 | 46.33 | 45.12 | 45.20 | 778,465 | -0.56(-1.23%) |