Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 51.47 | 51.82 | 51.22 | 51.77 | 97,166 | +0.08(+0.16%) |
Jan 30, 2013 | 52.03 | 52.12 | 51.55 | 51.68 | 172,608 | -0.31(-0.60%) |
Jan 29, 2013 | 51.82 | 52.01 | 51.61 | 51.99 | 244,592 | +0.19(+0.36%) |
Jan 28, 2013 | 52.08 | 52.17 | 51.10 | 51.81 | 281,089 | -0.36(-0.69%) |
Jan 25, 2013 | 52.15 | 52.54 | 51.79 | 52.16 | 231,894 | +0.08(+0.16%) |
Jan 24, 2013 | 51.89 | 52.21 | 51.56 | 52.08 | 175,286 | +0.07(+0.13%) |
Jan 23, 2013 | 51.50 | 52.35 | 51.50 | 52.01 | 320,939 | +0.47(+0.91%) |
Jan 22, 2013 | 51.78 | 51.78 | 50.96 | 51.54 | 231,813 | -0.24(-0.47%) |
Jan 18, 2013 | 51.64 | 52.15 | 51.26 | 51.79 | 218,849 | +0.15(+0.29%) |
Jan 17, 2013 | 49.95 | 51.77 | 49.95 | 51.64 | 452,773 | +1.80(+3.61%) |
Jan 16, 2013 | 50.36 | 50.42 | 49.78 | 49.84 | 195,578 | -0.62(-1.23%) |
Jan 15, 2013 | 50.15 | 51.16 | 50.15 | 50.46 | 328,127 | -0.87(-1.69%) |
Jan 14, 2013 | 50.80 | 51.97 | 50.80 | 51.33 | 289,512 | +0.33(+0.65%) |
Jan 11, 2013 | 51.34 | 51.43 | 50.84 | 51.00 | 332,273 | -0.79(-1.53%) |
Jan 10, 2013 | 51.93 | 52.36 | 51.44 | 51.79 | 217,685 | +0.14(+0.27%) |
Jan 09, 2013 | 51.15 | 52.57 | 50.86 | 51.65 | 306,103 | +0.61(+1.20%) |
Jan 08, 2013 | 50.78 | 51.34 | 50.63 | 51.03 | 249,831 | +0.07(+0.13%) |
Jan 07, 2013 | 50.50 | 51.10 | 50.50 | 50.97 | 245,574 | +0.05(+0.09%) |
Jan 04, 2013 | 50.00 | 50.93 | 50.00 | 50.92 | 360,461 | +0.87(+1.73%) |
Jan 03, 2013 | 49.10 | 50.52 | 49.01 | 50.05 | 445,527 | +0.73(+1.49%) |
Jan 02, 2013 | 49.33 | 49.40 | 47.76 | 49.32 | 303,687 | +1.56(+3.27%) |
Dec 31, 2012 | 47.01 | 47.76 | 47.76 | 47.76 | 289,117 | +0.63(+1.34%) |
Dec 28, 2012 | 46.43 | 47.32 | 46.36 | 47.13 | 340,571 | +0.42(+0.91%) |
Dec 27, 2012 | 46.90 | 46.94 | 46.22 | 46.70 | 123,044 | -0.10(-0.22%) |
Dec 26, 2012 | 47.46 | 47.73 | 46.75 | 46.81 | 241,161 | -0.66(-1.39%) |
Dec 24, 2012 | 47.56 | 47.81 | 47.24 | 47.47 | 116,286 | -0.32(-0.67%) |
Dec 21, 2012 | 46.91 | 48.01 | 46.12 | 47.79 | 792,333 | +0.33(+0.69%) |
Dec 20, 2012 | 47.04 | 47.73 | 46.93 | 47.46 | 227,900 | +0.27(+0.58%) |
Dec 19, 2012 | 46.78 | 47.40 | 46.58 | 47.18 | 373,545 | +0.56(+1.19%) |
Dec 18, 2012 | 45.60 | 46.68 | 45.45 | 46.63 | 300,058 | +1.23(+2.72%) |
Dec 17, 2012 | 45.00 | 45.45 | 45.00 | 45.40 | 258,862 | +0.46(+1.03%) |
Dec 14, 2012 | 44.95 | 45.25 | 44.75 | 44.93 | 128,804 | -0.18(-0.40%) |
Dec 13, 2012 | 45.19 | 45.41 | 44.95 | 45.11 | 558,073 | -0.09(-0.21%) |
Dec 12, 2012 | 44.72 | 45.27 | 44.62 | 45.21 | 827,803 | +0.49(+1.09%) |
Dec 11, 2012 | 45.23 | 45.41 | 44.55 | 44.72 | 343,827 | -0.41(-0.92%) |
Dec 10, 2012 | 45.03 | 45.24 | 44.77 | 45.13 | 276,988 | +0.03(+0.06%) |
Dec 07, 2012 | 45.53 | 45.70 | 44.99 | 45.10 | 351,292 | -0.40(-0.89%) |
Dec 06, 2012 | 45.81 | 46.00 | 44.76 | 45.51 | 324,476 | -0.28(-0.62%) |
Dec 05, 2012 | 47.13 | 47.13 | 45.60 | 45.79 | 300,829 | -1.21(-2.58%) |
Dec 04, 2012 | 46.99 | 47.07 | 46.33 | 47.00 | 529,579 | -0.55(-1.15%) |
Nov 30, 2012 | 47.42 | 47.62 | 46.95 | 47.55 | 376,122 | +0.16(+0.34%) |
Nov 29, 2012 | 47.29 | 47.68 | 46.78 | 47.39 | 349,957 | +0.38(+0.80%) |
Nov 28, 2012 | 46.74 | 47.03 | 45.70 | 47.01 | 387,642 | -0.05(-0.10%) |
Nov 27, 2012 | 46.93 | 47.49 | 46.70 | 47.06 | 257,559 | +0.08(+0.18%) |
Nov 26, 2012 | 47.43 | 47.91 | 46.68 | 46.98 | 282,513 | -0.78(-1.64%) |
Nov 23, 2012 | 47.28 | 48.35 | 47.19 | 47.76 | 152,291 | +0.48(+1.02%) |
Nov 21, 2012 | 46.40 | 47.32 | 46.23 | 47.28 | 530,596 | +0.82(+1.76%) |
Nov 20, 2012 | 45.95 | 46.87 | 45.77 | 46.46 | 659,620 | +0.67(+1.46%) |
Nov 19, 2012 | 45.57 | 46.79 | 45.42 | 45.79 | 436,838 | +0.80(+1.78%) |
Nov 16, 2012 | 44.57 | 45.13 | 44.17 | 44.99 | 497,823 | +0.48(+1.08%) |
Nov 15, 2012 | 45.23 | 45.81 | 44.36 | 44.51 | 508,434 | -1.01(-2.21%) |
Nov 14, 2012 | 46.54 | 46.63 | 44.77 | 45.52 | 850,170 | -0.85(-1.83%) |
Nov 13, 2012 | 46.79 | 46.87 | 46.18 | 46.36 | 495,491 | -0.42(-0.91%) |
Nov 12, 2012 | 47.46 | 47.76 | 46.72 | 46.79 | 423,651 | -0.52(-1.09%) |
Nov 09, 2012 | 47.02 | 47.64 | 46.79 | 47.31 | 784,008 | +0.21(+0.44%) |
Nov 08, 2012 | 48.36 | 48.47 | 47.02 | 47.10 | 4,460,988 | -1.85(-3.79%) |
Nov 07, 2012 | 48.96 | 49.89 | 48.01 | 48.95 | 749,203 | -0.47(-0.95%) |
Nov 06, 2012 | 50.46 | 51.07 | 49.24 | 49.42 | 558,848 | -1.65(-3.23%) |
Nov 05, 2012 | 50.78 | 51.76 | 50.78 | 51.07 | 296,268 | -0.10(-0.20%) |
Nov 02, 2012 | 50.37 | 51.50 | 50.06 | 51.18 | 490,738 | +0.85(+1.68%) |