Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 45.86 | 45.98 | 45.52 | 45.89 | 37,345 | +0.26(+0.56%) |
Jan 30, 2013 | 46.13 | 46.25 | 45.52 | 45.64 | 26,917 | -0.31(-0.67%) |
Jan 29, 2013 | 45.36 | 45.98 | 45.28 | 45.94 | 36,392 | +0.82(+1.81%) |
Jan 28, 2013 | 45.36 | 45.81 | 44.90 | 45.12 | 24,202 | -0.34(-0.75%) |
Jan 25, 2013 | 45.67 | 45.92 | 45.41 | 45.47 | 31,985 | -0.03(-0.07%) |
Jan 24, 2013 | 45.62 | 45.74 | 45.09 | 45.50 | 24,029 | +0.10(+0.22%) |
Jan 23, 2013 | 45.29 | 45.63 | 45.23 | 45.40 | 21,678 | +0.02(+0.04%) |
Jan 22, 2013 | 45.21 | 45.55 | 45.07 | 45.38 | 23,664 | +0.39(+0.87%) |
Jan 18, 2013 | 45.02 | 45.07 | 44.79 | 44.99 | 17,652 | +0.19(+0.42%) |
Jan 17, 2013 | 44.68 | 45.18 | 44.68 | 44.80 | 49,999 | +0.12(+0.27%) |
Jan 16, 2013 | 44.49 | 44.77 | 44.31 | 44.68 | 32,939 | +0.26(+0.57%) |
Jan 15, 2013 | 44.44 | 44.44 | 44.27 | 44.43 | 23,583 | +0.00(+0.00%) |
Jan 14, 2013 | 44.56 | 44.56 | 44.00 | 44.43 | 34,558 | +0.03(+0.08%) |
Jan 11, 2013 | 44.17 | 44.48 | 43.79 | 44.39 | 49,074 | +0.46(+1.05%) |
Jan 10, 2013 | 43.51 | 44.26 | 43.42 | 43.93 | 31,102 | +0.61(+1.42%) |
Jan 09, 2013 | 43.56 | 43.93 | 43.23 | 43.32 | 46,204 | -0.10(-0.24%) |
Jan 08, 2013 | 43.34 | 43.95 | 43.29 | 43.42 | 56,174 | +0.09(+0.20%) |
Jan 07, 2013 | 42.72 | 43.34 | 42.72 | 43.34 | 16,345 | +0.24(+0.55%) |
Jan 04, 2013 | 42.91 | 43.27 | 42.77 | 43.10 | 20,425 | +0.12(+0.28%) |
Jan 03, 2013 | 42.76 | 43.39 | 42.12 | 42.98 | 39,357 | +0.43(+1.00%) |
Jan 02, 2013 | 42.13 | 42.55 | 41.51 | 42.55 | 17,291 | +1.04(+2.50%) |
Dec 31, 2012 | 41.02 | 41.67 | 40.90 | 41.51 | 11,941 | +0.67(+1.64%) |
Dec 28, 2012 | 41.00 | 41.19 | 40.73 | 40.84 | 17,072 | -0.26(-0.64%) |
Dec 27, 2012 | 41.19 | 41.19 | 40.65 | 41.11 | 28,400 | -0.05(-0.12%) |
Dec 26, 2012 | 40.83 | 41.16 | 40.53 | 41.16 | 28,235 | +0.54(+1.34%) |
Dec 24, 2012 | 40.70 | 41.19 | 40.29 | 40.61 | 21,970 | -0.20(-0.50%) |
Dec 21, 2012 | 40.54 | 41.24 | 40.03 | 40.82 | 38,427 | -0.03(-0.08%) |
Dec 20, 2012 | 41.26 | 41.26 | 40.58 | 40.85 | 39,869 | -0.20(-0.50%) |
Dec 19, 2012 | 40.85 | 41.11 | 40.46 | 41.05 | 43,115 | +0.39(+0.96%) |
Dec 18, 2012 | 40.37 | 41.04 | 40.31 | 40.66 | 31,267 | +0.07(+0.17%) |
Dec 17, 2012 | 41.45 | 41.45 | 40.29 | 40.59 | 33,793 | -0.61(-1.49%) |
Dec 14, 2012 | 41.14 | 41.38 | 40.89 | 41.21 | 23,235 | -0.26(-0.62%) |
Dec 13, 2012 | 41.29 | 41.82 | 41.16 | 41.46 | 15,279 | +0.14(+0.33%) |
Dec 12, 2012 | 41.63 | 42.28 | 41.28 | 41.33 | 41,496 | -0.09(-0.21%) |
Dec 11, 2012 | 41.48 | 41.79 | 41.07 | 41.41 | 25,501 | +0.32(+0.79%) |
Dec 10, 2012 | 41.84 | 42.14 | 40.97 | 41.09 | 23,750 | -0.58(-1.39%) |
Dec 07, 2012 | 41.80 | 41.92 | 41.26 | 41.67 | 14,266 | +0.19(+0.45%) |
Dec 06, 2012 | 41.51 | 41.51 | 41.20 | 41.48 | 14,135 | -0.03(-0.08%) |
Dec 05, 2012 | 41.46 | 41.51 | 41.17 | 41.51 | 16,178 | +0.20(+0.49%) |
Dec 04, 2012 | 41.40 | 41.45 | 40.61 | 41.31 | 38,489 | +0.18(+0.44%) |
Nov 30, 2012 | 41.26 | 41.55 | 40.87 | 41.13 | 26,405 | +0.11(+0.27%) |
Nov 29, 2012 | 41.17 | 41.43 | 40.88 | 41.02 | 23,606 | +0.31(+0.75%) |
Nov 28, 2012 | 40.61 | 40.85 | 40.36 | 40.71 | 38,927 | +0.05(+0.13%) |
Nov 27, 2012 | 41.34 | 41.62 | 40.34 | 40.66 | 55,068 | -0.53(-1.28%) |
Nov 26, 2012 | 40.99 | 41.68 | 40.85 | 41.19 | 31,462 | -0.12(-0.30%) |
Nov 23, 2012 | 41.46 | 42.23 | 41.31 | 41.31 | 6,651 | +0.36(+0.88%) |
Nov 21, 2012 | 41.38 | 41.48 | 40.82 | 40.95 | 28,720 | +0.09(+0.21%) |
Nov 20, 2012 | 42.13 | 42.13 | 40.24 | 40.87 | 40,119 | -1.53(-3.61%) |
Nov 19, 2012 | 41.51 | 42.64 | 41.51 | 42.40 | 65,930 | +1.23(+2.98%) |
Nov 16, 2012 | 39.40 | 41.38 | 39.40 | 41.17 | 37,542 | +2.26(+5.82%) |
Nov 15, 2012 | 39.16 | 39.95 | 37.63 | 38.91 | 35,632 | -0.49(-1.25%) |
Nov 14, 2012 | 40.39 | 41.04 | 39.40 | 39.40 | 41,662 | -0.68(-1.70%) |
Nov 13, 2012 | 40.87 | 40.87 | 40.05 | 40.08 | 30,237 | -1.24(-3.01%) |
Nov 12, 2012 | 42.21 | 42.33 | 41.22 | 41.33 | 19,658 | -0.70(-1.66%) |
Nov 09, 2012 | 42.21 | 42.21 | 41.45 | 42.03 | 28,959 | -0.09(-0.20%) |
Nov 08, 2012 | 42.81 | 42.84 | 41.91 | 42.11 | 28,125 | -0.29(-0.68%) |
Nov 07, 2012 | 42.81 | 42.94 | 42.26 | 42.40 | 23,686 | -0.43(-0.99%) |
Nov 06, 2012 | 42.86 | 42.93 | 42.54 | 42.83 | 9,768 | -0.03(-0.08%) |
Nov 05, 2012 | 43.12 | 43.17 | 42.66 | 42.86 | 10,414 | -0.05(-0.12%) |
Nov 02, 2012 | 43.27 | 43.39 | 42.84 | 42.91 | 17,108 | -0.31(-0.71%) |