Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 48.57 | 50.09 | 48.27 | 48.35 | 207,617 | -0.54(-1.10%) |
Jan 30, 2013 | 49.26 | 50.18 | 48.52 | 48.89 | 52,224 | -0.57(-1.15%) |
Jan 29, 2013 | 49.15 | 49.53 | 48.59 | 49.46 | 113,493 | +0.41(+0.83%) |
Jan 28, 2013 | 48.01 | 49.56 | 48.01 | 49.05 | 76,652 | +1.02(+2.12%) |
Jan 25, 2013 | 48.43 | 48.43 | 47.52 | 48.03 | 99,885 | -0.03(-0.07%) |
Jan 24, 2013 | 47.32 | 48.35 | 46.34 | 48.06 | 67,004 | +0.69(+1.45%) |
Jan 23, 2013 | 47.26 | 47.87 | 47.11 | 47.38 | 102,928 | +0.21(+0.45%) |
Jan 22, 2013 | 46.39 | 47.49 | 46.27 | 47.16 | 85,873 | +0.63(+1.35%) |
Jan 18, 2013 | 46.28 | 46.69 | 46.13 | 46.53 | 88,120 | +0.15(+0.33%) |
Jan 17, 2013 | 46.16 | 46.56 | 46.10 | 46.38 | 95,910 | +0.54(+1.17%) |
Jan 16, 2013 | 45.84 | 46.01 | 45.74 | 45.84 | 57,493 | +0.02(+0.04%) |
Jan 15, 2013 | 45.10 | 46.05 | 45.10 | 45.83 | 107,315 | +0.35(+0.77%) |
Jan 14, 2013 | 45.36 | 45.60 | 45.28 | 45.48 | 80,468 | +0.09(+0.21%) |
Jan 11, 2013 | 45.13 | 45.42 | 44.88 | 45.39 | 48,069 | +0.36(+0.79%) |
Jan 10, 2013 | 45.43 | 45.43 | 44.82 | 45.03 | 31,299 | -0.09(-0.19%) |
Jan 09, 2013 | 44.91 | 45.22 | 44.65 | 45.11 | 45,617 | +0.42(+0.93%) |
Jan 08, 2013 | 44.64 | 44.76 | 44.50 | 44.70 | 78,078 | +0.18(+0.40%) |
Jan 07, 2013 | 44.34 | 44.83 | 42.14 | 44.52 | 62,396 | -0.22(-0.49%) |
Jan 04, 2013 | 44.11 | 45.05 | 43.56 | 44.74 | 41,179 | +0.44(+0.99%) |
Jan 03, 2013 | 44.70 | 44.78 | 43.82 | 44.30 | 56,614 | -0.39(-0.87%) |
Jan 02, 2013 | 44.65 | 44.79 | 43.22 | 44.69 | 163,582 | +1.46(+3.38%) |
Dec 31, 2012 | 42.43 | 43.68 | 42.11 | 43.22 | 62,859 | +0.71(+1.68%) |
Dec 28, 2012 | 42.88 | 43.30 | 42.48 | 42.51 | 54,840 | -0.48(-1.13%) |
Dec 27, 2012 | 42.95 | 43.23 | 42.34 | 42.99 | 50,949 | +0.20(+0.46%) |
Dec 26, 2012 | 42.82 | 43.21 | 42.34 | 42.80 | 44,463 | +0.01(+0.02%) |
Dec 24, 2012 | 42.69 | 43.23 | 42.37 | 42.79 | 29,661 | +0.02(+0.04%) |
Dec 21, 2012 | 42.72 | 42.93 | 41.70 | 42.77 | 271,410 | -0.17(-0.40%) |
Dec 20, 2012 | 42.67 | 43.03 | 42.67 | 42.94 | 78,108 | +0.17(+0.40%) |
Dec 19, 2012 | 42.48 | 43.13 | 42.34 | 42.77 | 79,191 | +0.24(+0.55%) |
Dec 18, 2012 | 42.35 | 42.67 | 42.08 | 42.54 | 81,143 | +0.34(+0.81%) |
Dec 17, 2012 | 41.61 | 42.31 | 41.16 | 42.20 | 69,508 | +0.71(+1.72%) |
Dec 14, 2012 | 41.46 | 41.88 | 41.23 | 41.48 | 61,343 | -0.19(-0.46%) |
Dec 13, 2012 | 42.41 | 42.54 | 41.21 | 41.68 | 82,303 | -0.62(-1.47%) |
Dec 12, 2012 | 42.32 | 42.60 | 42.12 | 42.30 | 47,116 | +0.19(+0.46%) |
Dec 11, 2012 | 41.74 | 42.27 | 41.41 | 42.10 | 84,772 | +0.39(+0.93%) |
Dec 10, 2012 | 41.44 | 41.98 | 41.06 | 41.71 | 58,385 | +0.23(+0.55%) |
Dec 07, 2012 | 41.47 | 41.63 | 41.06 | 41.49 | 40,443 | +0.12(+0.29%) |
Dec 06, 2012 | 41.17 | 41.49 | 41.00 | 41.37 | 60,255 | -0.04(-0.10%) |
Dec 05, 2012 | 41.33 | 41.93 | 40.96 | 41.41 | 105,823 | +0.36(+0.89%) |
Dec 04, 2012 | 41.15 | 41.15 | 40.67 | 41.05 | 103,727 | +0.17(+0.41%) |
Nov 30, 2012 | 40.87 | 41.33 | 40.31 | 40.88 | 305,777 | +0.19(+0.46%) |
Nov 29, 2012 | 40.65 | 40.89 | 40.47 | 40.69 | 72,558 | +0.30(+0.73%) |
Nov 28, 2012 | 40.00 | 40.51 | 39.31 | 40.40 | 90,608 | +0.22(+0.55%) |
Nov 27, 2012 | 40.39 | 40.39 | 40.04 | 40.18 | 39,934 | -0.11(-0.27%) |
Nov 26, 2012 | 40.16 | 40.40 | 39.84 | 40.29 | 46,236 | +0.04(+0.11%) |
Nov 23, 2012 | 39.23 | 40.25 | 39.23 | 40.24 | 21,058 | +1.02(+2.61%) |
Nov 21, 2012 | 38.89 | 39.30 | 38.84 | 39.22 | 82,988 | +0.34(+0.87%) |
Nov 20, 2012 | 38.75 | 39.12 | 38.10 | 38.88 | 115,732 | -0.01(-0.02%) |
Nov 19, 2012 | 39.22 | 39.60 | 38.02 | 38.89 | 137,912 | +0.00(+0.00%) |
Nov 16, 2012 | 38.89 | 40.20 | 35.02 | 38.89 | 351,636 | -2.54(-6.14%) |
Nov 15, 2012 | 41.05 | 41.68 | 40.59 | 41.44 | 83,003 | +0.52(+1.26%) |
Nov 14, 2012 | 41.64 | 41.94 | 40.86 | 40.92 | 49,138 | -0.53(-1.28%) |
Nov 13, 2012 | 41.88 | 42.70 | 38.96 | 41.45 | 41,050 | -0.58(-1.39%) |
Nov 12, 2012 | 42.10 | 42.76 | 40.60 | 42.04 | 25,849 | -0.03(-0.06%) |
Nov 09, 2012 | 41.44 | 42.51 | 39.99 | 42.06 | 51,189 | +0.29(+0.69%) |
Nov 08, 2012 | 42.42 | 42.53 | 40.80 | 41.77 | 43,140 | -0.67(-1.57%) |
Nov 07, 2012 | 42.53 | 42.65 | 42.34 | 42.44 | 73,821 | -0.50(-1.16%) |
Nov 06, 2012 | 43.07 | 43.23 | 42.71 | 42.94 | 50,834 | +0.14(+0.34%) |
Nov 05, 2012 | 42.61 | 42.95 | 40.29 | 42.80 | 54,246 | +0.31(+0.74%) |
Nov 02, 2012 | 43.02 | 43.02 | 42.48 | 42.48 | 50,542 | -0.46(-1.08%) |