Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 51.40 | 54.00 | 51.20 | 53.30 | 138,922 | +1.20(+2.30%) |
Jan 30, 2013 | 52.80 | 53.80 | 52.00 | 52.10 | 138,573 | -0.60(-1.14%) |
Jan 29, 2013 | 51.50 | 53.00 | 50.90 | 52.70 | 205,860 | +1.70(+3.33%) |
Jan 28, 2013 | 52.00 | 52.00 | 50.80 | 51.00 | 103,014 | -0.80(-1.54%) |
Jan 25, 2013 | 50.30 | 51.80 | 49.60 | 51.80 | 159,158 | +1.80(+3.60%) |
Jan 24, 2013 | 51.50 | 52.00 | 49.30 | 50.00 | 341,383 | -2.00(-3.85%) |
Jan 23, 2013 | 53.70 | 53.80 | 51.40 | 52.00 | 193,757 | -1.90(-3.53%) |
Jan 22, 2013 | 53.10 | 53.90 | 52.20 | 53.90 | 180,714 | +0.20(+0.37%) |
Jan 18, 2013 | 54.90 | 54.90 | 53.40 | 53.70 | 100,248 | -1.00(-1.83%) |
Jan 17, 2013 | 55.00 | 55.40 | 54.35 | 54.70 | 62,445 | -0.10(-0.18%) |
Jan 16, 2013 | 55.70 | 55.70 | 54.50 | 54.80 | 69,509 | -0.60(-1.08%) |
Jan 15, 2013 | 56.10 | 56.40 | 55.20 | 55.40 | 106,905 | -0.60(-1.07%) |
Jan 14, 2013 | 54.60 | 56.10 | 54.50 | 56.00 | 133,544 | +1.40(+2.56%) |
Jan 11, 2013 | 55.80 | 56.10 | 54.10 | 54.60 | 100,257 | -0.50(-0.91%) |
Jan 10, 2013 | 55.50 | 55.80 | 54.00 | 55.10 | 122,581 | +0.10(+0.18%) |
Jan 09, 2013 | 55.10 | 55.90 | 54.50 | 55.00 | 59,918 | -0.10(-0.18%) |
Jan 08, 2013 | 56.20 | 56.60 | 54.80 | 55.10 | 112,461 | -1.60(-2.82%) |
Jan 07, 2013 | 57.90 | 58.00 | 56.20 | 56.70 | 61,326 | -0.40(-0.70%) |
Jan 04, 2013 | 56.20 | 57.50 | 56.10 | 57.10 | 56,795 | +0.90(+1.60%) |
Jan 03, 2013 | 56.80 | 57.40 | 56.00 | 56.20 | 38,790 | -0.50(-0.88%) |
Jan 02, 2013 | 56.70 | 56.80 | 55.10 | 56.70 | 66,000 | +1.60(+2.90%) |
Dec 31, 2012 | 54.40 | 55.40 | 54.40 | 55.10 | 62,072 | +0.40(+0.73%) |
Dec 28, 2012 | 54.30 | 55.00 | 54.00 | 54.70 | 38,924 | -0.10(-0.18%) |
Dec 27, 2012 | 54.80 | 55.30 | 53.80 | 54.80 | 64,870 | +1.10(+2.05%) |
Dec 26, 2012 | 54.60 | 55.40 | 52.90 | 53.70 | 36,432 | -0.90(-1.65%) |
Dec 24, 2012 | 53.80 | 54.90 | 53.40 | 54.60 | 33,988 | -0.50(-0.91%) |
Dec 21, 2012 | 55.50 | 55.90 | 54.60 | 55.10 | 78,716 | -1.20(-2.13%) |
Dec 20, 2012 | 57.10 | 57.10 | 55.80 | 56.30 | 58,993 | -0.80(-1.40%) |
Dec 19, 2012 | 58.30 | 58.50 | 57.00 | 57.10 | 57,941 | -0.90(-1.55%) |
Dec 18, 2012 | 58.70 | 60.10 | 58.00 | 58.00 | 123,306 | -1.30(-2.19%) |
Dec 17, 2012 | 58.90 | 59.60 | 58.40 | 59.30 | 204,017 | +0.80(+1.37%) |
Dec 14, 2012 | 58.50 | 59.10 | 57.30 | 58.50 | 128,795 | -0.30(-0.51%) |
Dec 13, 2012 | 57.00 | 59.70 | 56.80 | 58.80 | 150,426 | +1.40(+2.44%) |
Dec 12, 2012 | 55.80 | 57.60 | 55.80 | 57.40 | 87,790 | +1.40(+2.50%) |
Dec 11, 2012 | 55.20 | 56.30 | 54.90 | 56.00 | 78,165 | +0.90(+1.63%) |
Dec 10, 2012 | 56.70 | 57.10 | 54.70 | 55.10 | 81,570 | -1.40(-2.48%) |
Dec 07, 2012 | 56.90 | 57.00 | 56.00 | 56.50 | 61,019 | -0.10(-0.18%) |
Dec 06, 2012 | 56.50 | 57.10 | 56.10 | 56.60 | 95,866 | -0.20(-0.35%) |
Dec 05, 2012 | 56.30 | 57.10 | 55.80 | 56.80 | 88,122 | +0.70(+1.25%) |
Dec 04, 2012 | 55.90 | 56.20 | 55.00 | 56.10 | 278,462 | -1.40(-2.43%) |
Nov 30, 2012 | 56.70 | 57.50 | 56.40 | 57.50 | 171,031 | +0.70(+1.23%) |
Nov 29, 2012 | 57.90 | 57.90 | 56.20 | 56.80 | 78,526 | -0.50(-0.87%) |
Nov 28, 2012 | 55.00 | 57.40 | 54.80 | 57.30 | 79,039 | +2.30(+4.18%) |
Nov 27, 2012 | 55.60 | 56.20 | 54.80 | 55.00 | 53,167 | -0.90(-1.61%) |
Nov 26, 2012 | 56.10 | 56.40 | 55.20 | 55.90 | 57,748 | -0.80(-1.41%) |
Nov 23, 2012 | 55.50 | 56.70 | 55.40 | 56.70 | 21,113 | +1.40(+2.53%) |
Nov 21, 2012 | 56.00 | 56.00 | 54.50 | 55.30 | 62,821 | -0.70(-1.25%) |
Nov 20, 2012 | 57.10 | 57.20 | 55.30 | 56.00 | 70,068 | -0.70(-1.23%) |
Nov 19, 2012 | 56.90 | 57.60 | 55.80 | 56.70 | 55,218 | +0.80(+1.43%) |
Nov 16, 2012 | 57.00 | 57.00 | 54.90 | 55.90 | 87,878 | -0.40(-0.71%) |
Nov 15, 2012 | 56.30 | 56.50 | 54.55 | 56.30 | 125,862 | +1.30(+2.36%) |
Nov 14, 2012 | 56.40 | 56.50 | 54.70 | 55.00 | 98,688 | -1.30(-2.31%) |
Nov 13, 2012 | 56.40 | 57.70 | 55.50 | 56.30 | 85,685 | -1.20(-2.09%) |
Nov 12, 2012 | 56.10 | 60.50 | 55.70 | 57.50 | 128,594 | +1.80(+3.23%) |
Nov 09, 2012 | 53.40 | 55.70 | 53.30 | 55.70 | 268,305 | +2.40(+4.50%) |
Nov 08, 2012 | 53.10 | 53.50 | 51.10 | 53.30 | 117,033 | +2.40(+4.72%) |
Nov 07, 2012 | 49.30 | 52.20 | 49.30 | 50.90 | 194,399 | +1.90(+3.88%) |
Nov 06, 2012 | 49.70 | 50.10 | 48.40 | 49.00 | 48,272 | -0.80(-1.61%) |
Nov 05, 2012 | 50.00 | 50.20 | 48.90 | 49.80 | 18,545 | -0.70(-1.39%) |
Nov 02, 2012 | 50.70 | 51.00 | 49.60 | 50.50 | 28,424 | -0.20(-0.39%) |