Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 49.92 | 50.36 | 49.55 | 50.04 | 281,525 | +0.19(+0.38%) |
Jan 30, 2013 | 51.08 | 51.12 | 49.62 | 49.85 | 328,081 | -1.19(-2.33%) |
Jan 29, 2013 | 51.51 | 51.53 | 50.75 | 51.04 | 249,492 | -0.41(-0.79%) |
Jan 28, 2013 | 51.30 | 52.11 | 50.95 | 51.45 | 246,331 | +0.09(+0.17%) |
Jan 25, 2013 | 50.91 | 51.42 | 50.43 | 51.36 | 290,852 | +0.52(+1.03%) |
Jan 24, 2013 | 51.39 | 51.96 | 50.48 | 50.84 | 662,656 | -0.70(-1.36%) |
Jan 23, 2013 | 51.90 | 51.90 | 51.33 | 51.54 | 189,837 | -0.38(-0.73%) |
Jan 22, 2013 | 52.16 | 52.24 | 51.56 | 51.92 | 182,164 | +0.04(+0.07%) |
Jan 18, 2013 | 52.19 | 52.64 | 51.36 | 51.89 | 310,350 | -0.37(-0.71%) |
Jan 17, 2013 | 51.93 | 52.51 | 51.40 | 52.26 | 192,685 | +0.41(+0.79%) |
Jan 16, 2013 | 51.81 | 52.09 | 51.48 | 51.85 | 119,404 | -0.17(-0.33%) |
Jan 15, 2013 | 51.07 | 52.45 | 50.57 | 52.02 | 309,372 | +0.79(+1.54%) |
Jan 14, 2013 | 51.41 | 51.71 | 50.43 | 51.23 | 339,987 | -0.35(-0.68%) |
Jan 11, 2013 | 51.25 | 51.67 | 50.75 | 51.58 | 350,901 | +0.41(+0.80%) |
Jan 10, 2013 | 50.15 | 51.26 | 49.11 | 51.17 | 398,253 | +1.11(+2.22%) |
Jan 09, 2013 | 50.35 | 50.68 | 49.56 | 50.06 | 274,863 | -0.24(-0.47%) |
Jan 08, 2013 | 50.94 | 51.75 | 50.18 | 50.30 | 356,489 | -0.52(-1.03%) |
Jan 07, 2013 | 51.47 | 51.47 | 50.39 | 50.82 | 193,221 | -0.87(-1.69%) |
Jan 04, 2013 | 51.78 | 52.16 | 50.79 | 51.70 | 218,992 | +0.26(+0.50%) |
Jan 03, 2013 | 50.35 | 51.89 | 50.10 | 51.44 | 228,169 | +1.05(+2.09%) |
Jan 02, 2013 | 50.60 | 51.13 | 49.75 | 50.38 | 575,256 | +0.28(+0.55%) |
Dec 31, 2012 | 49.32 | 50.47 | 49.32 | 50.11 | 246,871 | +0.69(+1.40%) |
Dec 28, 2012 | 49.41 | 50.61 | 48.86 | 49.42 | 241,891 | +0.31(+0.64%) |
Dec 27, 2012 | 48.86 | 49.13 | 48.26 | 49.10 | 281,632 | +0.14(+0.29%) |
Dec 26, 2012 | 50.61 | 50.61 | 48.76 | 48.96 | 209,729 | -1.56(-3.08%) |
Dec 24, 2012 | 50.69 | 50.69 | 50.09 | 50.52 | 55,266 | -0.28(-0.54%) |
Dec 21, 2012 | 50.53 | 50.90 | 49.82 | 50.79 | 462,348 | -0.06(-0.11%) |
Dec 20, 2012 | 51.11 | 51.27 | 50.63 | 50.85 | 206,490 | -0.26(-0.50%) |
Dec 19, 2012 | 51.51 | 51.71 | 51.07 | 51.11 | 160,614 | -0.44(-0.85%) |
Dec 18, 2012 | 50.91 | 51.74 | 50.78 | 51.54 | 210,648 | +0.86(+1.71%) |
Dec 17, 2012 | 48.61 | 51.09 | 48.46 | 50.68 | 641,527 | +2.32(+4.79%) |
Dec 14, 2012 | 48.46 | 48.73 | 48.08 | 48.36 | 469,061 | +0.17(+0.36%) |
Dec 13, 2012 | 48.46 | 48.93 | 47.31 | 48.19 | 561,727 | -0.37(-0.76%) |
Dec 12, 2012 | 50.07 | 50.07 | 48.43 | 48.56 | 393,357 | -1.52(-3.04%) |
Dec 11, 2012 | 50.72 | 51.07 | 49.84 | 50.08 | 191,264 | -0.43(-0.85%) |
Dec 10, 2012 | 50.98 | 51.11 | 50.10 | 50.51 | 235,273 | -0.29(-0.58%) |
Dec 07, 2012 | 51.27 | 51.27 | 50.33 | 50.80 | 307,333 | -0.17(-0.34%) |
Dec 06, 2012 | 50.55 | 51.05 | 50.12 | 50.97 | 130,033 | +0.24(+0.47%) |
Dec 05, 2012 | 51.21 | 51.21 | 50.42 | 50.74 | 235,314 | -0.19(-0.37%) |
Dec 04, 2012 | 51.22 | 51.45 | 50.76 | 50.93 | 361,018 | -0.14(-0.28%) |
Nov 30, 2012 | 51.61 | 51.71 | 50.71 | 51.07 | 355,057 | -0.50(-0.98%) |
Nov 29, 2012 | 52.03 | 52.18 | 51.33 | 51.57 | 252,667 | -0.16(-0.31%) |
Nov 28, 2012 | 50.91 | 52.46 | 50.91 | 51.73 | 388,734 | +0.60(+1.17%) |
Nov 27, 2012 | 51.14 | 51.94 | 50.93 | 51.14 | 208,892 | +0.16(+0.32%) |
Nov 26, 2012 | 52.23 | 52.43 | 50.89 | 50.97 | 359,756 | -1.17(-2.24%) |
Nov 23, 2012 | 51.42 | 52.70 | 51.42 | 52.14 | 114,163 | +0.92(+1.80%) |
Nov 21, 2012 | 51.13 | 51.51 | 50.42 | 51.22 | 153,039 | +0.32(+0.63%) |
Nov 20, 2012 | 50.87 | 51.55 | 50.70 | 50.90 | 249,789 | +0.06(+0.11%) |
Nov 19, 2012 | 51.74 | 52.20 | 50.62 | 50.84 | 475,337 | -0.52(-1.02%) |
Nov 16, 2012 | 52.31 | 52.72 | 49.00 | 51.36 | 1,201,496 | -0.88(-1.69%) |
Nov 15, 2012 | 51.19 | 52.69 | 50.84 | 52.25 | 465,529 | +1.23(+2.40%) |
Nov 14, 2012 | 51.79 | 52.42 | 50.86 | 51.02 | 325,626 | -0.61(-1.18%) |
Nov 13, 2012 | 50.34 | 51.92 | 50.34 | 51.63 | 349,287 | +1.34(+2.66%) |
Nov 12, 2012 | 51.90 | 51.99 | 49.99 | 50.29 | 431,279 | -0.37(-0.73%) |
Nov 09, 2012 | 50.36 | 51.15 | 50.14 | 50.66 | 265,458 | -0.01(-0.02%) |
Nov 08, 2012 | 50.89 | 51.15 | 49.58 | 50.67 | 283,529 | -0.38(-0.74%) |
Nov 07, 2012 | 50.83 | 51.40 | 50.43 | 51.05 | 321,239 | -0.22(-0.43%) |
Nov 06, 2012 | 51.68 | 52.30 | 51.20 | 51.27 | 176,621 | -0.29(-0.55%) |
Nov 05, 2012 | 51.18 | 51.94 | 50.76 | 51.55 | 205,244 | +0.29(+0.56%) |
Nov 02, 2012 | 51.99 | 52.47 | 51.26 | 51.27 | 271,166 | -0.70(-1.35%) |