Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 43.82 | 44.13 | 43.50 | 43.95 | 705,496 | +0.10(+0.23%) |
Jan 30, 2013 | 43.93 | 44.22 | 43.69 | 43.85 | 413,373 | -0.09(-0.20%) |
Jan 29, 2013 | 44.70 | 44.87 | 43.88 | 43.94 | 539,911 | -0.65(-1.46%) |
Jan 28, 2013 | 44.69 | 44.76 | 44.29 | 44.59 | 120,375 | -0.24(-0.54%) |
Jan 25, 2013 | 44.40 | 45.03 | 44.38 | 44.83 | 219,022 | +0.28(+0.63%) |
Jan 24, 2013 | 44.23 | 44.72 | 44.16 | 44.55 | 170,800 | +0.28(+0.63%) |
Jan 23, 2013 | 44.31 | 44.44 | 43.82 | 44.27 | 366,885 | -0.03(-0.07%) |
Jan 22, 2013 | 44.70 | 45.16 | 44.14 | 44.30 | 174,842 | +0.29(+0.66%) |
Jan 18, 2013 | 43.91 | 44.06 | 43.77 | 44.01 | 140,889 | -0.03(-0.07%) |
Jan 17, 2013 | 44.59 | 44.60 | 44.01 | 44.04 | 174,518 | -0.38(-0.86%) |
Jan 16, 2013 | 44.41 | 44.70 | 44.33 | 44.42 | 97,110 | -0.22(-0.49%) |
Jan 15, 2013 | 44.45 | 44.64 | 44.31 | 44.64 | 100,113 | +0.10(+0.22%) |
Jan 14, 2013 | 44.39 | 44.71 | 44.20 | 44.54 | 116,862 | +0.04(+0.09%) |
Jan 11, 2013 | 44.27 | 44.71 | 43.87 | 44.50 | 149,760 | +0.34(+0.77%) |
Jan 10, 2013 | 44.04 | 44.23 | 43.93 | 44.16 | 82,190 | +0.38(+0.87%) |
Jan 09, 2013 | 43.85 | 44.18 | 43.57 | 43.78 | 123,840 | -0.15(-0.34%) |
Jan 08, 2013 | 43.64 | 43.97 | 43.23 | 43.93 | 169,266 | +0.13(+0.30%) |
Jan 07, 2013 | 44.04 | 44.04 | 43.55 | 43.80 | 317,735 | +0.20(+0.46%) |
Jan 04, 2013 | 43.00 | 43.79 | 42.91 | 43.60 | 160,613 | +0.65(+1.51%) |
Jan 03, 2013 | 43.15 | 43.29 | 42.60 | 42.95 | 190,269 | -0.17(-0.39%) |
Jan 02, 2013 | 43.85 | 43.99 | 42.99 | 43.12 | 286,361 | +0.08(+0.19%) |
Dec 31, 2012 | 42.40 | 43.36 | 42.25 | 43.04 | 191,865 | +0.52(+1.22%) |
Dec 28, 2012 | 42.62 | 42.93 | 42.45 | 42.52 | 331,864 | -0.33(-0.77%) |
Dec 27, 2012 | 43.05 | 43.10 | 42.51 | 42.85 | 144,756 | +0.19(+0.45%) |
Dec 26, 2012 | 43.08 | 43.20 | 42.66 | 42.66 | 42,864 | -0.38(-0.88%) |
Dec 24, 2012 | 43.19 | 43.53 | 42.98 | 43.04 | 62,374 | -0.26(-0.60%) |
Dec 21, 2012 | 43.29 | 43.54 | 43.20 | 43.30 | 192,857 | -0.31(-0.71%) |
Dec 20, 2012 | 43.48 | 43.64 | 43.11 | 43.61 | 154,817 | +0.24(+0.55%) |
Dec 19, 2012 | 43.14 | 43.47 | 43.05 | 43.37 | 166,556 | +0.26(+0.60%) |
Dec 18, 2012 | 42.79 | 43.43 | 42.79 | 43.11 | 175,034 | +0.13(+0.30%) |
Dec 17, 2012 | 43.16 | 43.23 | 42.74 | 42.98 | 143,863 | -0.06(-0.14%) |
Dec 14, 2012 | 42.17 | 43.09 | 42.16 | 43.04 | 407,558 | +0.69(+1.63%) |
Dec 13, 2012 | 42.92 | 42.92 | 42.06 | 42.35 | 193,797 | -0.63(-1.47%) |
Dec 12, 2012 | 43.30 | 43.41 | 42.91 | 42.98 | 172,539 | -0.03(-0.07%) |
Dec 11, 2012 | 43.07 | 43.31 | 42.93 | 43.01 | 105,420 | +0.07(+0.16%) |
Dec 10, 2012 | 43.54 | 43.57 | 42.60 | 42.94 | 186,076 | -0.25(-0.58%) |
Dec 07, 2012 | 44.21 | 44.24 | 43.14 | 43.19 | 211,357 | -0.72(-1.64%) |
Dec 06, 2012 | 43.29 | 44.05 | 43.15 | 43.91 | 398,021 | +0.66(+1.53%) |
Dec 05, 2012 | 42.75 | 43.36 | 42.64 | 43.25 | 295,185 | +0.67(+1.57%) |
Dec 04, 2012 | 43.09 | 43.09 | 42.58 | 42.58 | 261,075 | -0.10(-0.23%) |
Nov 30, 2012 | 43.46 | 43.53 | 42.54 | 42.68 | 297,651 | -0.86(-1.98%) |
Nov 29, 2012 | 43.61 | 43.90 | 43.37 | 43.54 | 208,160 | +0.23(+0.53%) |
Nov 28, 2012 | 42.23 | 43.51 | 42.23 | 43.31 | 382,574 | +0.59(+1.38%) |
Nov 27, 2012 | 43.58 | 43.66 | 42.56 | 42.72 | 214,556 | -0.67(-1.54%) |
Nov 26, 2012 | 43.75 | 43.84 | 43.22 | 43.39 | 317,480 | -0.42(-0.96%) |
Nov 23, 2012 | 43.68 | 43.87 | 43.51 | 43.81 | 65,965 | +0.47(+1.08%) |
Nov 21, 2012 | 43.62 | 43.85 | 43.25 | 43.34 | 156,516 | -0.30(-0.69%) |
Nov 20, 2012 | 43.95 | 43.97 | 43.40 | 43.64 | 135,757 | -0.30(-0.68%) |
Nov 19, 2012 | 44.06 | 44.31 | 43.74 | 43.94 | 120,671 | +0.53(+1.22%) |
Nov 16, 2012 | 43.53 | 43.98 | 43.07 | 43.41 | 284,957 | -0.03(-0.07%) |
Nov 15, 2012 | 43.50 | 43.81 | 42.75 | 43.44 | 250,949 | +0.16(+0.37%) |
Nov 14, 2012 | 44.67 | 44.73 | 43.20 | 43.28 | 346,326 | -1.53(-3.41%) |
Nov 13, 2012 | 44.84 | 45.34 | 44.58 | 44.81 | 154,699 | -0.42(-0.93%) |
Nov 12, 2012 | 45.06 | 45.41 | 45.05 | 45.23 | 125,373 | +0.28(+0.62%) |
Nov 09, 2012 | 45.06 | 45.33 | 44.82 | 44.95 | 166,740 | -0.34(-0.75%) |
Nov 08, 2012 | 45.66 | 46.11 | 45.13 | 45.29 | 146,503 | -0.42(-0.92%) |
Nov 07, 2012 | 45.67 | 46.04 | 45.45 | 45.71 | 160,461 | -0.56(-1.21%) |
Nov 06, 2012 | 46.00 | 46.50 | 45.89 | 46.27 | 280,815 | +0.74(+1.63%) |
Nov 05, 2012 | 44.88 | 45.87 | 44.88 | 45.53 | 147,403 | +0.01(+0.02%) |
Nov 02, 2012 | 45.79 | 45.97 | 45.41 | 45.52 | 421,352 | -0.20(-0.44%) |