Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 58.19 | 58.33 | 57.90 | 57.96 | 37,209 | -0.91(-1.55%) |
Jan 30, 2013 | 59.27 | 59.40 | 58.87 | 58.87 | 42,220 | -0.61(-1.03%) |
Jan 29, 2013 | 59.20 | 59.55 | 59.20 | 59.48 | 31,827 | +0.18(+0.30%) |
Jan 28, 2013 | 59.01 | 59.30 | 58.90 | 59.30 | 50,849 | +0.30(+0.51%) |
Jan 25, 2013 | 58.76 | 59.02 | 58.55 | 59.00 | 65,475 | +1.33(+2.31%) |
Jan 24, 2013 | 57.44 | 57.95 | 57.37 | 57.67 | 32,459 | +0.08(+0.14%) |
Jan 23, 2013 | 57.66 | 57.86 | 57.33 | 57.59 | 28,678 | +0.24(+0.42%) |
Jan 22, 2013 | 57.18 | 57.46 | 57.11 | 57.35 | 47,487 | -0.80(-1.38%) |
Jan 18, 2013 | 58.12 | 58.15 | 57.68 | 58.15 | 65,629 | -0.67(-1.14%) |
Jan 17, 2013 | 58.87 | 59.02 | 58.40 | 58.82 | 84,637 | +0.73(+1.25%) |
Jan 16, 2013 | 57.83 | 58.26 | 57.70 | 58.09 | 50,639 | -0.47(-0.80%) |
Jan 15, 2013 | 58.51 | 58.60 | 58.11 | 58.56 | 70,765 | +0.04(+0.07%) |
Jan 14, 2013 | 58.00 | 58.52 | 57.81 | 58.52 | 54,436 | +0.74(+1.28%) |
Jan 12, 2013 | 57.42 | 57.80 | 57.30 | 57.78 | 80,755 | +0.00(+0.00%) |
Jan 11, 2013 | 57.42 | 57.80 | 57.30 | 57.78 | 80,755 | +0.79(+1.39%) |
Jan 10, 2013 | 57.17 | 57.27 | 56.40 | 56.99 | 287,205 | +1.29(+2.32%) |
Jan 09, 2013 | 55.72 | 55.77 | 55.50 | 55.70 | 46,751 | -0.06(-0.11%) |
Jan 08, 2013 | 55.94 | 56.10 | 55.36 | 55.76 | 36,118 | -0.69(-1.22%) |
Jan 07, 2013 | 56.34 | 56.59 | 56.09 | 56.45 | 49,308 | +0.46(+0.82%) |
Jan 04, 2013 | 55.47 | 56.00 | 55.41 | 55.99 | 46,536 | +0.79(+1.43%) |
Jan 03, 2013 | 55.45 | 55.79 | 55.11 | 55.20 | 48,748 | -1.00(-1.78%) |
Jan 02, 2013 | 56.17 | 56.24 | 55.85 | 56.20 | 85,219 | +1.23(+2.24%) |
Dec 31, 2012 | 54.54 | 55.31 | 54.44 | 54.97 | 102,683 | +0.82(+1.51%) |
Dec 28, 2012 | 54.90 | 54.90 | 54.00 | 54.15 | 42,785 | -1.26(-2.27%) |
Dec 27, 2012 | 55.58 | 55.73 | 54.92 | 55.41 | 64,958 | +0.63(+1.15%) |
Dec 26, 2012 | 54.85 | 54.90 | 54.03 | 54.78 | 34,513 | +0.06(+0.11%) |
Dec 24, 2012 | 54.58 | 55.10 | 54.58 | 54.72 | 21,368 | -0.14(-0.26%) |
Dec 21, 2012 | 54.26 | 55.05 | 54.26 | 54.86 | 110,059 | -0.01(-0.02%) |
Dec 20, 2012 | 54.65 | 54.87 | 54.41 | 54.87 | 102,926 | +0.67(+1.24%) |
Dec 19, 2012 | 54.46 | 54.60 | 54.17 | 54.20 | 60,757 | -1.03(-1.86%) |
Dec 18, 2012 | 54.87 | 55.26 | 54.73 | 55.23 | 56,519 | +0.72(+1.33%) |
Dec 17, 2012 | 53.98 | 54.60 | 53.98 | 54.50 | 160,278 | +1.07(+2.01%) |
Dec 14, 2012 | 52.90 | 53.55 | 52.87 | 53.43 | 80,746 | +1.66(+3.21%) |
Dec 13, 2012 | 51.97 | 52.20 | 51.50 | 51.77 | 38,318 | -0.43(-0.82%) |
Dec 12, 2012 | 51.81 | 52.33 | 51.73 | 52.20 | 105,048 | +0.88(+1.71%) |
Dec 11, 2012 | 50.91 | 51.33 | 50.25 | 51.32 | 37,043 | +0.86(+1.70%) |
Dec 10, 2012 | 50.13 | 50.48 | 50.02 | 50.46 | 42,153 | +0.12(+0.24%) |
Dec 07, 2012 | 50.12 | 50.34 | 49.94 | 50.34 | 32,856 | +0.00(+0.00%) |
Dec 06, 2012 | 50.19 | 50.37 | 49.93 | 50.34 | 45,794 | +0.21(+0.42%) |
Dec 05, 2012 | 49.75 | 50.29 | 49.69 | 50.13 | 58,098 | +0.02(+0.04%) |
Dec 04, 2012 | 49.80 | 50.11 | 49.78 | 50.11 | 40,790 | +0.48(+0.97%) |
Nov 30, 2012 | 49.38 | 49.69 | 49.28 | 49.63 | 53,769 | +0.85(+1.74%) |
Nov 29, 2012 | 48.72 | 49.00 | 48.62 | 48.78 | 34,249 | +0.79(+1.65%) |
Nov 28, 2012 | 47.73 | 48.13 | 47.33 | 47.99 | 161,716 | +0.59(+1.24%) |
Nov 27, 2012 | 47.56 | 48.06 | 47.40 | 47.40 | 27,608 | -0.67(-1.39%) |
Nov 26, 2012 | 47.74 | 48.13 | 47.74 | 48.07 | 23,507 | -0.02(-0.04%) |
Nov 24, 2012 | 47.79 | 48.16 | 47.79 | 48.09 | 13,074 | +0.00(+0.00%) |
Nov 23, 2012 | 47.79 | 48.16 | 47.79 | 48.09 | 13,074 | +1.31(+2.80%) |
Nov 21, 2012 | 46.77 | 47.01 | 46.71 | 46.78 | 58,547 | +0.11(+0.24%) |
Nov 20, 2012 | 46.10 | 46.67 | 46.10 | 46.67 | 23,212 | +0.15(+0.32%) |
Nov 19, 2012 | 46.35 | 46.70 | 46.35 | 46.52 | 21,187 | +1.17(+2.58%) |
Nov 16, 2012 | 45.48 | 45.48 | 44.90 | 45.35 | 46,782 | +0.03(+0.07%) |
Nov 15, 2012 | 45.47 | 45.71 | 45.15 | 45.32 | 50,024 | +0.32(+0.71%) |
Nov 14, 2012 | 45.69 | 45.73 | 45.00 | 45.00 | 34,501 | -0.68(-1.49%) |
Nov 13, 2012 | 45.25 | 46.13 | 45.20 | 45.68 | 43,404 | -0.29(-0.63%) |
Nov 12, 2012 | 45.74 | 45.97 | 45.66 | 45.97 | 16,606 | +0.09(+0.20%) |
Nov 09, 2012 | 45.44 | 46.10 | 45.44 | 45.88 | 36,692 | +0.01(+0.02%) |
Nov 08, 2012 | 46.06 | 46.43 | 45.60 | 45.87 | 72,926 | -1.14(-2.43%) |
Nov 07, 2012 | 47.12 | 47.30 | 46.70 | 47.01 | 49,555 | -1.11(-2.31%) |
Nov 06, 2012 | 47.87 | 48.24 | 47.26 | 48.12 | 28,638 | +0.86(+1.82%) |
Nov 05, 2012 | 47.08 | 47.29 | 46.87 | 47.26 | 20,261 | -0.13(-0.27%) |
Nov 02, 2012 | 47.82 | 48.05 | 47.18 | 47.39 | 19,335 | -0.03(-0.06%) |