Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 68.25 | 72.75 | 64.35 | 71.10 | 20,792 | +2.85(+4.18%) |
Jan 30, 2013 | 66.00 | 70.65 | 63.75 | 68.25 | 41,429 | +4.50(+7.06%) |
Jan 29, 2013 | 62.70 | 66.75 | 62.25 | 63.75 | 25,373 | +3.75(+6.25%) |
Jan 28, 2013 | 59.55 | 62.25 | 57.30 | 60.00 | 37,265 | +6.30(+11.73%) |
Jan 25, 2013 | 56.25 | 57.60 | 53.10 | 53.70 | 11,969 | -2.10(-3.76%) |
Jan 24, 2013 | 54.00 | 57.45 | 52.50 | 55.80 | 13,873 | +0.30(+0.54%) |
Jan 23, 2013 | 52.35 | 57.60 | 51.90 | 55.50 | 10,163 | +3.75(+7.25%) |
Jan 22, 2013 | 52.50 | 54.15 | 49.95 | 51.75 | 12,873 | -0.15(-0.29%) |
Jan 18, 2013 | 52.95 | 53.10 | 51.15 | 51.90 | 4,265 | -1.05(-1.98%) |
Jan 17, 2013 | 51.45 | 52.95 | 50.25 | 52.95 | 11,570 | +2.40(+4.75%) |
Jan 16, 2013 | 51.75 | 57.00 | 50.40 | 50.55 | 52,636 | +0.30(+0.60%) |
Jan 15, 2013 | 49.50 | 51.30 | 46.80 | 50.25 | 50,372 | +6.43(+14.67%) |
Jan 14, 2013 | 44.85 | 44.85 | 42.75 | 43.82 | 5,738 | -0.33(-0.75%) |
Jan 11, 2013 | 43.20 | 44.55 | 43.20 | 44.15 | 2,829 | +0.95(+2.20%) |
Jan 10, 2013 | 43.05 | 44.70 | 43.05 | 43.20 | 4,900 | +0.30(+0.70%) |
Jan 09, 2013 | 42.90 | 43.35 | 41.77 | 42.90 | 3,195 | +0.90(+2.14%) |
Jan 08, 2013 | 41.25 | 42.00 | 40.65 | 42.00 | 3,651 | +1.05(+2.56%) |
Jan 07, 2013 | 42.45 | 44.25 | 40.65 | 40.95 | 5,876 | +0.90(+2.25%) |
Jan 04, 2013 | 39.10 | 41.85 | 38.85 | 40.05 | 3,719 | +1.05(+2.69%) |
Jan 03, 2013 | 38.85 | 39.60 | 37.35 | 39.00 | 1,331 | -0.75(-1.89%) |
Jan 02, 2013 | 38.85 | 39.90 | 37.73 | 39.75 | 4,038 | +2.02(+5.37%) |
Dec 31, 2012 | 37.50 | 39.00 | 36.30 | 37.73 | 6,670 | +0.68(+1.82%) |
Dec 28, 2012 | 36.15 | 38.70 | 36.00 | 37.05 | 2,578 | -0.45(-1.20%) |
Dec 27, 2012 | 38.10 | 38.85 | 37.17 | 37.50 | 1,889 | -0.60(-1.57%) |
Dec 26, 2012 | 38.85 | 40.65 | 38.10 | 38.10 | 4,472 | -0.45(-1.17%) |
Dec 24, 2012 | 39.90 | 40.20 | 37.95 | 38.55 | 3,124 | -1.20(-3.02%) |
Dec 21, 2012 | 39.60 | 40.05 | 39.15 | 39.75 | 1,460 | +0.00(+0.00%) |
Dec 20, 2012 | 41.25 | 41.62 | 37.95 | 39.75 | 4,283 | -1.88(-4.50%) |
Dec 19, 2012 | 42.45 | 42.45 | 40.65 | 41.62 | 2,656 | -0.23(-0.54%) |
Dec 18, 2012 | 41.70 | 42.60 | 41.70 | 41.85 | 1,988 | -0.30(-0.71%) |
Dec 17, 2012 | 43.05 | 43.05 | 41.40 | 42.15 | 3,339 | +0.00(+0.00%) |
Dec 14, 2012 | 40.65 | 43.35 | 40.65 | 42.15 | 4,591 | +0.90(+2.18%) |
Dec 13, 2012 | 41.40 | 42.01 | 39.15 | 41.25 | 6,648 | -1.35(-3.17%) |
Dec 12, 2012 | 43.20 | 43.20 | 41.85 | 42.60 | 3,771 | -0.75(-1.73%) |
Dec 11, 2012 | 42.00 | 44.10 | 41.25 | 43.35 | 4,760 | +1.80(+4.33%) |
Dec 10, 2012 | 42.00 | 42.45 | 41.40 | 41.55 | 1,873 | -0.90(-2.12%) |
Dec 07, 2012 | 44.70 | 44.70 | 42.15 | 42.45 | 4,494 | -2.55(-5.67%) |
Dec 06, 2012 | 44.85 | 47.10 | 42.15 | 45.00 | 7,528 | -0.75(-1.64%) |
Dec 05, 2012 | 43.50 | 46.50 | 43.50 | 45.75 | 6,656 | +1.35(+3.04%) |
Dec 04, 2012 | 43.05 | 45.59 | 42.90 | 44.40 | 12,200 | +3.00(+7.25%) |
Nov 30, 2012 | 41.40 | 42.15 | 40.80 | 41.40 | 2,277 | +1.20(+2.99%) |
Nov 29, 2012 | 40.80 | 41.55 | 39.75 | 40.20 | 2,566 | -0.30(-0.74%) |
Nov 28, 2012 | 41.40 | 41.40 | 40.50 | 40.50 | 701 | -0.90(-2.17%) |
Nov 27, 2012 | 42.00 | 42.15 | 41.40 | 41.40 | 630 | -0.15(-0.36%) |
Nov 26, 2012 | 40.65 | 41.98 | 39.45 | 41.55 | 3,506 | +2.55(+6.54%) |
Nov 23, 2012 | 39.30 | 39.60 | 37.80 | 39.00 | 5,790 | -0.15(-0.38%) |
Nov 21, 2012 | 39.15 | 41.70 | 38.20 | 39.15 | 2,255 | -0.30(-0.76%) |
Nov 20, 2012 | 39.00 | 39.72 | 38.25 | 39.45 | 3,953 | +0.00(+0.00%) |
Nov 19, 2012 | 39.00 | 40.50 | 39.00 | 39.45 | 2,000 | -0.90(-2.23%) |
Nov 16, 2012 | 38.40 | 40.35 | 37.65 | 40.35 | 996 | +2.10(+5.49%) |
Nov 15, 2012 | 41.40 | 41.40 | 37.50 | 38.25 | 2,646 | -0.90(-2.30%) |
Nov 14, 2012 | 42.00 | 42.45 | 39.15 | 39.15 | 2,892 | -2.10(-5.09%) |
Nov 13, 2012 | 41.85 | 43.05 | 39.90 | 41.25 | 1,692 | -1.50(-3.51%) |
Nov 12, 2012 | 44.25 | 44.25 | 42.75 | 42.75 | 5,747 | -1.94(-4.33%) |
Nov 09, 2012 | 43.65 | 45.30 | 42.30 | 44.69 | 6,705 | -0.61(-1.36%) |
Nov 08, 2012 | 46.80 | 49.50 | 44.25 | 45.30 | 2,773 | -2.10(-4.43%) |
Nov 07, 2012 | 45.30 | 48.00 | 44.85 | 47.40 | 4,404 | +2.85(+6.40%) |
Nov 06, 2012 | 45.45 | 46.20 | 44.25 | 44.55 | 2,140 | -0.75(-1.66%) |
Nov 05, 2012 | 47.10 | 47.10 | 44.70 | 45.30 | 4,371 | -0.15(-0.33%) |
Nov 02, 2012 | 45.90 | 46.50 | 45.45 | 45.45 | 2,856 | +0.15(+0.33%) |