Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 51.90 | 52.50 | 51.50 | 51.50 | 13,608 | -0.60(-1.15%) |
Jan 30, 2013 | 52.70 | 55.00 | 51.90 | 52.10 | 23,507 | -0.40(-0.76%) |
Jan 29, 2013 | 52.00 | 52.60 | 51.30 | 52.50 | 15,147 | +0.60(+1.16%) |
Jan 28, 2013 | 52.20 | 52.20 | 50.70 | 51.90 | 12,853 | +0.20(+0.39%) |
Jan 25, 2013 | 51.80 | 52.00 | 50.70 | 51.70 | 14,517 | +0.20(+0.39%) |
Jan 24, 2013 | 51.80 | 52.00 | 50.80 | 51.50 | 11,778 | -0.10(-0.19%) |
Jan 23, 2013 | 52.20 | 52.20 | 51.30 | 51.60 | 9,504 | -0.60(-1.15%) |
Jan 22, 2013 | 51.40 | 52.30 | 50.20 | 52.20 | 21,266 | +1.00(+1.95%) |
Jan 18, 2013 | 50.70 | 51.50 | 49.70 | 51.20 | 21,765 | +0.70(+1.39%) |
Jan 17, 2013 | 49.30 | 50.90 | 49.21 | 50.50 | 14,539 | +1.40(+2.85%) |
Jan 16, 2013 | 48.50 | 49.80 | 48.40 | 49.10 | 12,869 | +0.60(+1.24%) |
Jan 15, 2013 | 49.20 | 49.20 | 47.60 | 48.50 | 21,869 | -1.10(-2.22%) |
Jan 14, 2013 | 50.90 | 51.20 | 49.20 | 49.60 | 15,741 | -1.20(-2.36%) |
Jan 11, 2013 | 52.30 | 52.70 | 50.80 | 50.80 | 9,768 | -1.30(-2.50%) |
Jan 10, 2013 | 51.90 | 52.40 | 50.80 | 52.10 | 8,509 | +0.60(+1.17%) |
Jan 09, 2013 | 53.20 | 53.40 | 50.90 | 51.50 | 12,544 | -1.30(-2.46%) |
Jan 08, 2013 | 51.00 | 53.30 | 50.60 | 52.80 | 22,424 | +1.60(+3.12%) |
Jan 07, 2013 | 51.70 | 52.90 | 50.20 | 51.20 | 26,803 | -1.20(-2.29%) |
Jan 04, 2013 | 51.30 | 52.40 | 51.00 | 52.40 | 19,511 | +1.90(+3.76%) |
Jan 03, 2013 | 51.60 | 52.10 | 50.00 | 50.50 | 25,955 | -1.40(-2.70%) |
Jan 02, 2013 | 48.30 | 52.20 | 46.90 | 51.90 | 44,605 | +5.00(+10.66%) |
Dec 31, 2012 | 44.80 | 47.20 | 44.61 | 46.90 | 32,461 | +1.60(+3.53%) |
Dec 28, 2012 | 45.70 | 46.90 | 45.20 | 45.30 | 21,197 | -0.80(-1.74%) |
Dec 27, 2012 | 47.40 | 47.80 | 45.10 | 46.10 | 18,617 | -1.30(-2.74%) |
Dec 26, 2012 | 47.10 | 47.70 | 46.20 | 47.40 | 12,284 | +0.70(+1.50%) |
Dec 24, 2012 | 47.70 | 47.90 | 46.40 | 46.70 | 3,406 | -1.30(-2.71%) |
Dec 21, 2012 | 48.20 | 49.00 | 47.30 | 48.00 | 45,802 | -1.60(-3.23%) |
Dec 20, 2012 | 47.90 | 50.00 | 47.60 | 49.60 | 26,682 | +1.50(+3.12%) |
Dec 19, 2012 | 46.40 | 48.40 | 46.10 | 48.10 | 24,510 | +1.60(+3.44%) |
Dec 18, 2012 | 45.00 | 46.55 | 44.20 | 46.50 | 30,503 | +2.00(+4.49%) |
Dec 17, 2012 | 44.50 | 45.20 | 43.80 | 44.50 | 29,816 | -0.10(-0.22%) |
Dec 14, 2012 | 44.10 | 45.40 | 44.10 | 44.60 | 26,760 | +0.00(+0.00%) |
Dec 13, 2012 | 46.30 | 46.40 | 43.90 | 44.60 | 11,397 | -2.00(-4.29%) |
Dec 12, 2012 | 46.90 | 47.30 | 45.30 | 46.60 | 39,457 | -0.20(-0.43%) |
Dec 11, 2012 | 45.90 | 46.90 | 44.90 | 46.80 | 25,447 | +1.40(+3.08%) |
Dec 10, 2012 | 45.70 | 45.70 | 44.70 | 45.40 | 11,225 | -0.10(-0.22%) |
Dec 07, 2012 | 46.00 | 46.00 | 43.60 | 45.50 | 14,466 | +0.10(+0.22%) |
Dec 06, 2012 | 44.70 | 48.90 | 44.70 | 45.40 | 27,293 | +1.90(+4.37%) |
Dec 05, 2012 | 44.80 | 45.80 | 43.20 | 43.50 | 21,767 | -0.80(-1.81%) |
Dec 04, 2012 | 47.20 | 47.20 | 44.10 | 44.30 | 22,685 | -2.60(-5.54%) |
Nov 30, 2012 | 46.40 | 47.40 | 46.00 | 46.90 | 24,379 | +0.80(+1.74%) |
Nov 29, 2012 | 45.60 | 46.50 | 44.50 | 46.10 | 17,883 | +1.20(+2.67%) |
Nov 28, 2012 | 41.70 | 44.90 | 40.50 | 44.90 | 25,311 | +3.00(+7.16%) |
Nov 27, 2012 | 45.00 | 45.00 | 41.90 | 41.90 | 28,888 | -3.00(-6.68%) |
Nov 26, 2012 | 45.80 | 46.60 | 44.50 | 44.90 | 10,562 | -0.50(-1.10%) |
Nov 23, 2012 | 45.00 | 45.60 | 44.90 | 45.40 | 7,314 | +0.70(+1.57%) |
Nov 21, 2012 | 44.10 | 44.70 | 43.50 | 44.70 | 7,472 | +0.70(+1.59%) |
Nov 20, 2012 | 43.60 | 45.10 | 43.10 | 44.00 | 16,014 | +0.00(+0.00%) |
Nov 19, 2012 | 43.40 | 44.00 | 42.90 | 44.00 | 16,486 | +1.90(+4.51%) |
Nov 16, 2012 | 42.30 | 42.60 | 40.70 | 42.10 | 24,328 | -0.40(-0.94%) |
Nov 15, 2012 | 42.60 | 43.60 | 42.10 | 42.50 | 20,719 | -0.30(-0.70%) |
Nov 14, 2012 | 44.10 | 44.20 | 42.50 | 42.80 | 40,366 | -1.20(-2.73%) |
Nov 13, 2012 | 44.20 | 44.20 | 42.50 | 44.00 | 43,967 | -2.20(-4.76%) |
Nov 12, 2012 | 47.50 | 47.50 | 45.20 | 46.20 | 20,200 | -0.90(-1.91%) |
Nov 09, 2012 | 45.00 | 49.10 | 45.00 | 47.10 | 51,635 | +2.10(+4.67%) |
Nov 08, 2012 | 51.30 | 51.60 | 44.75 | 45.00 | 53,925 | -7.20(-13.79%) |
Nov 07, 2012 | 55.50 | 55.70 | 52.20 | 52.20 | 32,914 | -4.90(-8.58%) |
Nov 06, 2012 | 56.40 | 57.10 | 56.10 | 57.10 | 15,201 | +1.00(+1.78%) |
Nov 05, 2012 | 55.00 | 56.70 | 54.30 | 56.10 | 12,272 | +0.90(+1.63%) |
Nov 02, 2012 | 58.00 | 58.00 | 55.00 | 55.20 | 29,593 | -2.40(-4.17%) |