Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 51.96 | 52.22 | 51.64 | 51.90 | 439,809 | -0.07(-0.14%) |
Jan 30, 2013 | 52.04 | 52.14 | 51.74 | 51.97 | 471,220 | -0.16(-0.31%) |
Jan 29, 2013 | 51.83 | 52.15 | 51.45 | 52.13 | 425,600 | +0.19(+0.37%) |
Jan 28, 2013 | 52.06 | 52.11 | 51.75 | 51.93 | 374,048 | -0.11(-0.22%) |
Jan 25, 2013 | 52.33 | 52.33 | 51.83 | 52.05 | 549,101 | -0.16(-0.30%) |
Jan 24, 2013 | 51.26 | 52.43 | 51.26 | 52.21 | 745,971 | +0.80(+1.55%) |
Jan 23, 2013 | 51.39 | 51.64 | 51.14 | 51.41 | 634,501 | -0.09(-0.17%) |
Jan 22, 2013 | 51.52 | 51.69 | 51.14 | 51.50 | 1,268,738 | -0.18(-0.34%) |
Jan 18, 2013 | 50.45 | 51.89 | 50.23 | 51.67 | 1,127,081 | +1.33(+2.65%) |
Jan 17, 2013 | 50.26 | 50.61 | 50.12 | 50.34 | 437,478 | +0.27(+0.53%) |
Jan 16, 2013 | 50.21 | 50.37 | 49.96 | 50.07 | 513,909 | -0.37(-0.74%) |
Jan 15, 2013 | 49.95 | 50.49 | 49.70 | 50.45 | 491,032 | +0.42(+0.85%) |
Jan 14, 2013 | 49.67 | 50.13 | 49.52 | 50.02 | 412,353 | +0.35(+0.71%) |
Jan 11, 2013 | 49.77 | 49.86 | 49.47 | 49.67 | 1,004,757 | +0.06(+0.12%) |
Jan 10, 2013 | 49.63 | 49.91 | 49.39 | 49.61 | 1,498,347 | +0.11(+0.21%) |
Jan 09, 2013 | 49.14 | 49.51 | 48.95 | 49.50 | 599,895 | +0.49(+0.99%) |
Jan 08, 2013 | 48.78 | 49.06 | 48.56 | 49.01 | 829,638 | +0.05(+0.11%) |
Jan 07, 2013 | 48.80 | 48.99 | 48.65 | 48.96 | 613,340 | -0.16(-0.32%) |
Jan 04, 2013 | 48.18 | 49.25 | 48.09 | 49.12 | 1,452,320 | +0.94(+1.95%) |
Jan 03, 2013 | 48.40 | 48.58 | 47.80 | 48.18 | 1,204,271 | -0.21(-0.44%) |
Jan 02, 2013 | 48.33 | 48.44 | 48.07 | 48.40 | 1,029,922 | +0.55(+1.15%) |
Dec 31, 2012 | 47.09 | 47.85 | 46.64 | 47.85 | 624,526 | +0.67(+1.42%) |
Dec 28, 2012 | 47.29 | 47.63 | 47.17 | 47.17 | 620,454 | -0.34(-0.73%) |
Dec 27, 2012 | 47.06 | 47.58 | 46.89 | 47.52 | 607,232 | +0.56(+1.19%) |
Dec 26, 2012 | 47.61 | 47.73 | 46.69 | 46.96 | 459,335 | -0.60(-1.26%) |
Dec 24, 2012 | 47.32 | 47.60 | 47.25 | 47.56 | 151,021 | +0.12(+0.26%) |
Dec 21, 2012 | 47.56 | 47.77 | 47.22 | 47.44 | 1,179,864 | -0.74(-1.54%) |
Dec 20, 2012 | 48.09 | 48.24 | 47.92 | 48.18 | 759,858 | +0.15(+0.31%) |
Dec 19, 2012 | 48.62 | 48.62 | 47.91 | 48.03 | 604,187 | -0.53(-1.09%) |
Dec 18, 2012 | 48.44 | 48.66 | 48.03 | 48.56 | 971,343 | +0.03(+0.05%) |
Dec 17, 2012 | 47.04 | 48.55 | 46.87 | 48.54 | 1,712,193 | +1.68(+3.58%) |
Dec 14, 2012 | 46.95 | 47.35 | 46.72 | 46.86 | 796,197 | -0.25(-0.53%) |
Dec 13, 2012 | 47.69 | 47.80 | 47.05 | 47.10 | 624,771 | -0.64(-1.33%) |
Dec 12, 2012 | 48.07 | 48.10 | 47.52 | 47.74 | 1,289,446 | -0.15(-0.31%) |
Dec 11, 2012 | 48.05 | 48.18 | 47.87 | 47.89 | 742,289 | -0.03(-0.06%) |
Dec 10, 2012 | 48.07 | 48.16 | 47.79 | 47.92 | 880,478 | -0.11(-0.24%) |
Dec 07, 2012 | 47.86 | 48.24 | 47.69 | 48.03 | 1,127,235 | +0.11(+0.24%) |
Dec 06, 2012 | 47.87 | 48.15 | 47.53 | 47.92 | 1,316,825 | +0.15(+0.31%) |
Dec 05, 2012 | 48.09 | 48.10 | 47.28 | 47.77 | 1,303,015 | -0.19(-0.41%) |
Dec 04, 2012 | 47.27 | 47.98 | 47.16 | 47.96 | 1,293,709 | +2.66(+5.87%) |
Nov 30, 2012 | 45.11 | 45.39 | 45.01 | 45.30 | 785,426 | +0.18(+0.39%) |
Nov 29, 2012 | 45.55 | 45.70 | 45.01 | 45.12 | 1,059,006 | -0.21(-0.47%) |
Nov 28, 2012 | 44.90 | 45.34 | 44.60 | 45.34 | 612,008 | +0.29(+0.65%) |
Nov 27, 2012 | 44.85 | 45.12 | 44.82 | 45.04 | 562,428 | -0.04(-0.08%) |
Nov 26, 2012 | 44.96 | 45.12 | 44.67 | 45.08 | 639,249 | -0.04(-0.08%) |
Nov 23, 2012 | 44.98 | 45.12 | 44.82 | 45.12 | 332,062 | +0.26(+0.57%) |
Nov 21, 2012 | 44.59 | 44.89 | 44.46 | 44.86 | 504,744 | +0.21(+0.48%) |
Nov 20, 2012 | 44.33 | 44.73 | 44.06 | 44.65 | 698,979 | +0.38(+0.86%) |
Nov 19, 2012 | 44.64 | 44.79 | 44.20 | 44.27 | 1,010,206 | -0.04(-0.10%) |
Nov 16, 2012 | 44.01 | 44.37 | 43.49 | 44.31 | 1,066,844 | +0.45(+1.02%) |
Nov 15, 2012 | 44.20 | 44.21 | 43.71 | 43.86 | 1,157,881 | -0.28(-0.64%) |
Nov 14, 2012 | 45.28 | 45.51 | 44.05 | 44.14 | 1,473,244 | -1.16(-2.57%) |
Nov 13, 2012 | 44.00 | 45.68 | 44.00 | 45.31 | 1,755,277 | +0.97(+2.19%) |
Nov 12, 2012 | 44.40 | 44.47 | 44.05 | 44.34 | 1,145,552 | -0.04(-0.08%) |
Nov 09, 2012 | 43.86 | 44.53 | 43.72 | 44.37 | 813,576 | +0.35(+0.80%) |
Nov 08, 2012 | 44.05 | 44.50 | 43.85 | 44.02 | 1,412,814 | +0.00(+0.00%) |
Nov 07, 2012 | 44.29 | 44.38 | 43.57 | 44.02 | 1,184,419 | -0.56(-1.26%) |
Nov 06, 2012 | 44.04 | 44.70 | 44.04 | 44.58 | 819,998 | +0.57(+1.30%) |
Nov 05, 2012 | 43.90 | 44.13 | 43.58 | 44.01 | 847,514 | -0.11(-0.24%) |
Nov 02, 2012 | 44.69 | 44.69 | 44.08 | 44.12 | 969,652 | -0.25(-0.56%) |