Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 52.54 | 52.63 | 52.34 | 52.51 | 68,326 | -0.01(-0.02%) |
Jan 30, 2013 | 52.57 | 52.71 | 52.37 | 52.52 | 89,110 | -0.14(-0.27%) |
Jan 29, 2013 | 52.25 | 52.70 | 52.25 | 52.66 | 677,744 | +0.23(+0.45%) |
Jan 28, 2013 | 52.70 | 52.70 | 52.22 | 52.42 | 61,314 | -0.26(-0.50%) |
Jan 25, 2013 | 52.77 | 52.77 | 52.42 | 52.69 | 45,855 | +0.22(+0.42%) |
Jan 24, 2013 | 52.28 | 52.80 | 52.28 | 52.47 | 38,963 | +0.28(+0.54%) |
Jan 23, 2013 | 52.30 | 52.34 | 52.04 | 52.18 | 190,964 | -0.12(-0.22%) |
Jan 22, 2013 | 51.89 | 52.31 | 51.82 | 52.30 | 319,586 | +0.33(+0.63%) |
Jan 18, 2013 | 51.87 | 52.00 | 51.60 | 51.97 | 36,541 | -0.03(-0.05%) |
Jan 17, 2013 | 52.09 | 52.13 | 51.83 | 52.00 | 140,464 | -0.11(-0.21%) |
Jan 16, 2013 | 51.89 | 52.16 | 51.74 | 52.11 | 65,724 | +0.12(+0.23%) |
Jan 15, 2013 | 51.49 | 52.04 | 51.48 | 51.99 | 38,120 | +0.26(+0.50%) |
Jan 14, 2013 | 51.96 | 51.96 | 51.46 | 51.73 | 39,894 | -0.25(-0.48%) |
Jan 11, 2013 | 51.97 | 51.98 | 51.60 | 51.98 | 49,577 | -0.17(-0.32%) |
Jan 10, 2013 | 52.00 | 52.17 | 51.64 | 52.15 | 133,737 | +0.68(+1.31%) |
Jan 09, 2013 | 51.70 | 52.01 | 51.33 | 51.47 | 55,767 | -0.12(-0.23%) |
Jan 08, 2013 | 51.63 | 51.63 | 51.28 | 51.59 | 38,859 | -0.14(-0.27%) |
Jan 07, 2013 | 51.77 | 51.77 | 51.41 | 51.73 | 74,988 | -0.10(-0.19%) |
Jan 04, 2013 | 50.97 | 51.85 | 50.96 | 51.83 | 80,670 | +0.89(+1.74%) |
Jan 03, 2013 | 50.97 | 51.13 | 50.85 | 50.95 | 53,276 | -0.10(-0.20%) |
Jan 02, 2013 | 50.86 | 51.05 | 50.67 | 51.05 | 128,687 | +1.50(+3.03%) |
Dec 31, 2012 | 48.76 | 49.58 | 48.76 | 49.54 | 83,506 | +0.67(+1.37%) |
Dec 28, 2012 | 48.81 | 49.25 | 48.81 | 48.87 | 39,770 | -0.43(-0.86%) |
Dec 27, 2012 | 49.55 | 49.56 | 48.58 | 49.30 | 68,772 | -0.12(-0.25%) |
Dec 26, 2012 | 49.55 | 49.67 | 49.29 | 49.42 | 157,224 | -0.09(-0.19%) |
Dec 24, 2012 | 49.49 | 49.63 | 49.42 | 49.52 | 30,401 | -0.08(-0.15%) |
Dec 21, 2012 | 49.32 | 49.72 | 49.28 | 49.59 | 192,048 | -0.59(-1.18%) |
Dec 20, 2012 | 49.52 | 50.18 | 49.52 | 50.18 | 37,329 | +0.74(+1.50%) |
Dec 19, 2012 | 49.85 | 49.91 | 49.42 | 49.44 | 66,792 | -0.35(-0.70%) |
Dec 18, 2012 | 49.26 | 49.82 | 49.07 | 49.79 | 101,218 | +0.81(+1.66%) |
Dec 17, 2012 | 47.93 | 48.97 | 47.93 | 48.97 | 156,889 | +1.21(+2.54%) |
Dec 14, 2012 | 47.88 | 47.91 | 47.74 | 47.76 | 22,746 | -0.13(-0.28%) |
Dec 13, 2012 | 48.03 | 48.14 | 47.79 | 47.89 | 43,850 | -0.17(-0.36%) |
Dec 12, 2012 | 48.12 | 48.50 | 48.03 | 48.07 | 152,625 | +0.14(+0.29%) |
Dec 11, 2012 | 47.83 | 48.22 | 47.77 | 47.93 | 144,959 | +0.29(+0.61%) |
Dec 10, 2012 | 47.64 | 47.82 | 47.49 | 47.64 | 117,185 | -0.15(-0.31%) |
Dec 07, 2012 | 47.66 | 47.79 | 47.51 | 47.79 | 42,254 | +0.43(+0.91%) |
Dec 06, 2012 | 47.20 | 47.37 | 47.06 | 47.35 | 87,102 | +0.19(+0.41%) |
Dec 05, 2012 | 46.75 | 47.44 | 46.73 | 47.16 | 47,913 | +0.64(+1.38%) |
Dec 04, 2012 | 46.70 | 46.78 | 46.26 | 46.52 | 53,659 | -0.47(-0.99%) |
Nov 30, 2012 | 47.04 | 47.15 | 46.78 | 46.99 | 186,628 | -0.12(-0.26%) |
Nov 29, 2012 | 47.09 | 47.29 | 46.95 | 47.11 | 116,456 | +0.27(+0.59%) |
Nov 28, 2012 | 46.29 | 46.84 | 45.93 | 46.84 | 41,344 | +0.28(+0.61%) |
Nov 27, 2012 | 46.94 | 47.19 | 46.56 | 46.56 | 12,310 | -0.47(-1.01%) |
Nov 26, 2012 | 47.04 | 47.04 | 46.74 | 47.03 | 16,880 | -0.17(-0.35%) |
Nov 23, 2012 | 46.90 | 47.20 | 46.90 | 47.20 | 6,775 | +0.54(+1.16%) |
Nov 21, 2012 | 46.82 | 46.82 | 46.41 | 46.65 | 16,281 | -0.05(-0.11%) |
Nov 20, 2012 | 46.35 | 46.93 | 46.25 | 46.70 | 47,335 | +0.29(+0.63%) |
Nov 19, 2012 | 45.75 | 46.46 | 45.75 | 46.41 | 173,649 | +1.02(+2.25%) |
Nov 16, 2012 | 45.17 | 45.46 | 44.78 | 45.39 | 37,165 | +0.30(+0.66%) |
Nov 15, 2012 | 45.03 | 45.25 | 44.84 | 45.09 | 96,515 | +0.07(+0.15%) |
Nov 14, 2012 | 46.18 | 46.18 | 44.88 | 45.03 | 27,228 | -0.90(-1.95%) |
Nov 13, 2012 | 45.89 | 46.60 | 45.89 | 45.92 | 36,067 | -0.42(-0.90%) |
Nov 12, 2012 | 46.37 | 46.48 | 46.15 | 46.34 | 19,480 | +0.14(+0.31%) |
Nov 09, 2012 | 45.89 | 46.70 | 45.84 | 46.20 | 37,446 | +0.03(+0.07%) |
Nov 08, 2012 | 46.70 | 47.04 | 46.16 | 46.16 | 73,769 | -0.23(-0.50%) |
Nov 07, 2012 | 47.68 | 47.68 | 46.40 | 46.40 | 967,098 | -1.94(-4.01%) |
Nov 06, 2012 | 47.88 | 48.50 | 47.84 | 48.33 | 32,422 | +0.64(+1.34%) |
Nov 05, 2012 | 47.76 | 47.81 | 47.34 | 47.69 | 42,035 | -0.12(-0.26%) |
Nov 02, 2012 | 48.38 | 48.38 | 47.79 | 47.82 | 39,436 | -0.30(-0.62%) |