Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 50.60 | 53.90 | 50.23 | 53.22 | 1,713,636 | +3.09(+6.16%) |
Jan 30, 2013 | 48.05 | 50.86 | 48.05 | 50.13 | 1,045,549 | +1.63(+3.36%) |
Jan 29, 2013 | 48.00 | 48.52 | 46.95 | 48.50 | 986,911 | +0.14(+0.29%) |
Jan 28, 2013 | 50.08 | 50.17 | 47.82 | 48.36 | 1,803,205 | -1.77(-3.53%) |
Jan 25, 2013 | 50.35 | 53.56 | 49.82 | 50.13 | 2,089,061 | -0.88(-1.73%) |
Jan 24, 2013 | 41.85 | 55.11 | 41.75 | 51.01 | 11,241,019 | -0.68(-1.32%) |
Jan 23, 2013 | 48.50 | 52.00 | 47.50 | 51.69 | 4,744,181 | +3.61(+7.51%) |
Jan 22, 2013 | 49.25 | 49.75 | 46.98 | 48.08 | 2,690,969 | -2.09(-4.17%) |
Jan 18, 2013 | 50.74 | 51.85 | 49.46 | 50.17 | 1,117,634 | -1.64(-3.17%) |
Jan 17, 2013 | 52.73 | 52.90 | 51.25 | 51.81 | 1,327,992 | -0.93(-1.76%) |
Jan 16, 2013 | 51.51 | 53.05 | 51.30 | 52.74 | 1,120,637 | +1.62(+3.17%) |
Jan 15, 2013 | 52.50 | 53.59 | 51.07 | 51.12 | 1,314,478 | +0.61(+1.21%) |
Jan 14, 2013 | 51.22 | 51.51 | 50.36 | 50.51 | 622,931 | -0.48(-0.94%) |
Jan 11, 2013 | 50.08 | 51.15 | 49.06 | 50.99 | 730,125 | +0.91(+1.82%) |
Jan 10, 2013 | 50.99 | 51.89 | 50.00 | 50.08 | 1,173,857 | +0.04(+0.08%) |
Jan 09, 2013 | 47.46 | 50.24 | 47.46 | 50.04 | 1,432,051 | +2.28(+4.77%) |
Jan 08, 2013 | 49.55 | 49.71 | 46.92 | 47.76 | 1,764,500 | -2.31(-4.61%) |
Jan 07, 2013 | 51.63 | 52.22 | 49.88 | 50.07 | 1,202,951 | -2.24(-4.28%) |
Jan 04, 2013 | 50.45 | 53.35 | 50.40 | 52.31 | 1,142,809 | +1.61(+3.18%) |
Jan 03, 2013 | 50.33 | 53.74 | 49.11 | 50.70 | 8,296,681 | -10.49(-17.14%) |
Jan 02, 2013 | 61.94 | 62.50 | 60.42 | 61.19 | 2,424,093 | +1.85(+3.12%) |
Dec 31, 2012 | 59.58 | 59.34 | 59.34 | 59.34 | 626,244 | -0.61(-1.02%) |
Dec 28, 2012 | 57.88 | 60.60 | 57.88 | 59.95 | 624,049 | +1.73(+2.97%) |
Dec 27, 2012 | 59.20 | 59.48 | 57.83 | 58.22 | 734,656 | -1.50(-2.51%) |
Dec 26, 2012 | 60.30 | 60.87 | 59.01 | 59.72 | 599,419 | -0.81(-1.34%) |
Dec 24, 2012 | 59.52 | 61.56 | 59.41 | 60.53 | 738,535 | -0.82(-1.34%) |
Dec 21, 2012 | 56.59 | 61.87 | 56.48 | 61.35 | 1,637,924 | +2.74(+4.67%) |
Dec 20, 2012 | 61.44 | 62.10 | 58.20 | 58.61 | 2,326,942 | -4.79(-7.55%) |
Dec 19, 2012 | 64.75 | 66.94 | 63.23 | 63.40 | 2,239,420 | +1.53(+2.47%) |
Dec 18, 2012 | 62.84 | 63.70 | 61.50 | 61.87 | 1,624,147 | -0.82(-1.31%) |
Dec 17, 2012 | 65.38 | 65.89 | 62.29 | 62.69 | 1,344,225 | -3.27(-4.96%) |
Dec 14, 2012 | 67.60 | 67.68 | 64.09 | 65.96 | 654,718 | -1.63(-2.41%) |
Dec 13, 2012 | 69.94 | 69.94 | 67.30 | 67.59 | 532,550 | -1.57(-2.27%) |
Dec 12, 2012 | 70.12 | 70.50 | 68.01 | 69.16 | 600,582 | -0.88(-1.26%) |
Dec 11, 2012 | 70.67 | 71.43 | 68.90 | 70.04 | 582,805 | -0.35(-0.50%) |
Dec 10, 2012 | 68.28 | 71.96 | 68.28 | 70.39 | 802,571 | +2.02(+2.95%) |
Dec 07, 2012 | 68.53 | 69.02 | 67.56 | 68.37 | 376,384 | -0.36(-0.52%) |
Dec 06, 2012 | 67.52 | 69.48 | 66.10 | 68.73 | 769,892 | +1.08(+1.60%) |
Dec 05, 2012 | 68.64 | 68.73 | 66.03 | 67.65 | 1,224,183 | -0.23(-0.34%) |
Dec 04, 2012 | 68.77 | 68.80 | 64.51 | 67.88 | 2,287,237 | -5.00(-6.86%) |
Nov 30, 2012 | 75.06 | 75.98 | 72.01 | 72.88 | 1,388,841 | -1.98(-2.64%) |
Nov 29, 2012 | 76.17 | 77.47 | 73.10 | 74.86 | 1,646,413 | -1.37(-1.80%) |
Nov 28, 2012 | 83.36 | 83.68 | 74.50 | 76.23 | 2,661,291 | -8.07(-9.57%) |
Nov 27, 2012 | 85.61 | 86.70 | 84.06 | 84.30 | 530,594 | -0.96(-1.13%) |
Nov 26, 2012 | 84.69 | 85.30 | 84.00 | 85.26 | 383,244 | +0.29(+0.34%) |
Nov 23, 2012 | 83.87 | 85.67 | 83.72 | 84.97 | 179,165 | +0.56(+0.66%) |
Nov 21, 2012 | 84.57 | 85.00 | 83.52 | 84.41 | 348,780 | -0.30(-0.35%) |
Nov 20, 2012 | 84.48 | 84.79 | 82.60 | 84.71 | 450,398 | -0.00(-0.00%) |
Nov 19, 2012 | 85.00 | 86.46 | 83.50 | 84.71 | 720,915 | +2.26(+2.75%) |
Nov 16, 2012 | 79.20 | 82.70 | 78.05 | 82.45 | 1,031,619 | +3.60(+4.56%) |
Nov 15, 2012 | 83.02 | 84.14 | 78.71 | 78.85 | 802,824 | -4.64(-5.56%) |
Nov 14, 2012 | 87.10 | 89.82 | 82.28 | 83.49 | 802,746 | -3.41(-3.92%) |
Nov 13, 2012 | 84.05 | 87.14 | 82.90 | 86.90 | 1,025,339 | +2.86(+3.40%) |
Nov 12, 2012 | 84.77 | 84.88 | 83.58 | 84.04 | 510,646 | +0.10(+0.12%) |
Nov 09, 2012 | 83.04 | 85.00 | 82.98 | 83.94 | 353,782 | -0.04(-0.05%) |
Nov 08, 2012 | 82.79 | 84.89 | 81.67 | 83.98 | 547,479 | +1.58(+1.92%) |
Nov 07, 2012 | 83.00 | 83.86 | 80.60 | 82.40 | 618,493 | -2.71(-3.18%) |
Nov 06, 2012 | 84.42 | 87.50 | 83.62 | 85.11 | 1,008,104 | +2.06(+2.48%) |
Nov 05, 2012 | 80.20 | 83.77 | 79.57 | 83.05 | 735,763 | +3.70(+4.66%) |
Nov 02, 2012 | 79.22 | 80.39 | 78.32 | 79.35 | 640,777 | -0.03(-0.04%) |