Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 54.92 | 55.61 | 54.73 | 55.48 | 407,829 | +0.83(+1.52%) |
Jan 30, 2013 | 54.05 | 54.67 | 54.04 | 54.65 | 422,407 | -0.33(-0.60%) |
Jan 29, 2013 | 55.01 | 55.13 | 54.70 | 54.98 | 418,711 | +0.28(+0.51%) |
Jan 28, 2013 | 54.75 | 54.80 | 54.45 | 54.70 | 491,286 | -0.30(-0.55%) |
Jan 25, 2013 | 54.71 | 55.02 | 54.60 | 55.00 | 343,278 | -0.15(-0.27%) |
Jan 24, 2013 | 54.82 | 55.21 | 54.65 | 55.15 | 749,317 | +0.77(+1.42%) |
Jan 23, 2013 | 53.92 | 54.40 | 53.82 | 54.38 | 402,197 | +1.13(+2.12%) |
Jan 22, 2013 | 53.20 | 53.29 | 53.00 | 53.25 | 299,410 | -0.09(-0.17%) |
Jan 18, 2013 | 53.49 | 53.71 | 53.15 | 53.34 | 213,155 | -0.83(-1.53%) |
Jan 17, 2013 | 53.59 | 54.43 | 53.36 | 54.17 | 781,865 | +1.20(+2.27%) |
Jan 16, 2013 | 53.10 | 53.22 | 52.78 | 52.97 | 654,239 | -0.06(-0.11%) |
Jan 15, 2013 | 52.76 | 53.20 | 52.71 | 53.03 | 408,996 | -0.07(-0.13%) |
Jan 14, 2013 | 52.81 | 53.28 | 52.75 | 53.10 | 673,024 | -0.58(-1.08%) |
Jan 12, 2013 | 53.38 | 53.79 | 53.25 | 53.68 | 380,930 | +0.00(+0.00%) |
Jan 11, 2013 | 53.38 | 53.79 | 53.25 | 53.68 | 380,930 | +0.80(+1.51%) |
Jan 10, 2013 | 52.51 | 52.90 | 52.43 | 52.88 | 154,518 | +0.56(+1.07%) |
Jan 09, 2013 | 51.82 | 52.33 | 51.76 | 52.32 | 189,261 | +0.39(+0.75%) |
Jan 08, 2013 | 51.69 | 52.08 | 51.48 | 51.93 | 299,993 | +0.42(+0.82%) |
Jan 07, 2013 | 51.19 | 51.61 | 51.03 | 51.51 | 260,293 | -0.07(-0.14%) |
Jan 04, 2013 | 51.09 | 51.63 | 50.99 | 51.58 | 150,759 | +0.35(+0.68%) |
Jan 03, 2013 | 51.29 | 51.50 | 51.13 | 51.23 | 833,795 | -0.07(-0.14%) |
Jan 02, 2013 | 51.12 | 51.30 | 50.54 | 51.30 | 369,274 | +0.76(+1.50%) |
Dec 31, 2012 | 50.19 | 50.82 | 50.19 | 50.54 | 271,487 | +0.05(+0.10%) |
Dec 28, 2012 | 50.80 | 50.95 | 50.20 | 50.49 | 333,028 | -0.56(-1.10%) |
Dec 27, 2012 | 51.28 | 51.28 | 50.70 | 51.05 | 405,250 | -0.31(-0.60%) |
Dec 26, 2012 | 51.26 | 51.41 | 51.25 | 51.36 | 238,957 | +0.11(+0.21%) |
Dec 24, 2012 | 51.37 | 51.40 | 51.18 | 51.25 | 182,491 | -0.09(-0.18%) |
Dec 21, 2012 | 50.50 | 51.34 | 50.49 | 51.34 | 523,767 | +0.44(+0.86%) |
Dec 20, 2012 | 50.87 | 50.92 | 50.45 | 50.90 | 423,651 | -0.40(-0.78%) |
Dec 19, 2012 | 51.70 | 51.75 | 51.15 | 51.30 | 261,674 | +0.16(+0.31%) |
Dec 18, 2012 | 50.79 | 51.23 | 50.78 | 51.14 | 234,701 | +0.57(+1.13%) |
Dec 17, 2012 | 50.42 | 50.72 | 50.42 | 50.57 | 198,715 | -0.23(-0.45%) |
Dec 14, 2012 | 50.44 | 50.99 | 50.27 | 50.80 | 200,561 | +0.45(+0.89%) |
Dec 13, 2012 | 50.36 | 50.62 | 50.19 | 50.35 | 446,876 | -0.26(-0.51%) |
Dec 12, 2012 | 50.67 | 50.83 | 50.34 | 50.61 | 512,712 | -0.14(-0.28%) |
Dec 11, 2012 | 50.45 | 50.77 | 50.37 | 50.75 | 458,856 | +0.57(+1.14%) |
Dec 10, 2012 | 49.86 | 50.22 | 49.86 | 50.18 | 268,705 | +0.62(+1.25%) |
Dec 07, 2012 | 49.29 | 49.67 | 49.29 | 49.56 | 257,426 | +0.56(+1.14%) |
Dec 06, 2012 | 49.31 | 49.31 | 48.97 | 49.00 | 438,428 | +0.17(+0.35%) |
Dec 05, 2012 | 48.92 | 49.12 | 48.80 | 48.83 | 587,115 | -0.04(-0.09%) |
Dec 04, 2012 | 49.10 | 49.16 | 48.85 | 48.87 | 162,805 | -0.34(-0.69%) |
Nov 30, 2012 | 48.95 | 49.25 | 48.94 | 49.21 | 482,209 | +0.26(+0.53%) |
Nov 29, 2012 | 48.95 | 49.13 | 48.73 | 48.95 | 325,663 | +0.44(+0.91%) |
Nov 28, 2012 | 48.02 | 48.55 | 48.02 | 48.51 | 335,369 | +0.34(+0.70%) |
Nov 27, 2012 | 48.04 | 48.17 | 47.84 | 48.17 | 385,645 | -0.10(-0.21%) |
Nov 26, 2012 | 48.06 | 48.27 | 47.95 | 48.27 | 186,101 | -0.09(-0.19%) |
Nov 24, 2012 | 48.01 | 48.36 | 47.99 | 48.36 | 38,697 | +0.00(+0.00%) |
Nov 23, 2012 | 48.01 | 48.36 | 47.99 | 48.36 | 38,697 | +1.23(+2.61%) |
Nov 21, 2012 | 46.99 | 47.25 | 46.83 | 47.13 | 563,592 | +0.28(+0.60%) |
Nov 20, 2012 | 46.70 | 46.96 | 46.61 | 46.85 | 306,174 | -0.26(-0.55%) |
Nov 19, 2012 | 46.63 | 47.32 | 46.63 | 47.11 | 1,285,104 | +0.95(+2.06%) |
Nov 16, 2012 | 46.40 | 46.47 | 45.89 | 46.16 | 731,347 | -0.39(-0.84%) |
Nov 15, 2012 | 47.08 | 47.24 | 46.00 | 46.55 | 247,826 | -1.01(-2.12%) |
Nov 14, 2012 | 47.71 | 47.83 | 47.48 | 47.56 | 215,866 | +0.07(+0.15%) |
Nov 13, 2012 | 47.04 | 47.79 | 47.00 | 47.49 | 250,348 | +0.11(+0.23%) |
Nov 12, 2012 | 47.27 | 47.40 | 47.20 | 47.38 | 347,898 | -0.05(-0.11%) |
Nov 09, 2012 | 47.50 | 47.70 | 47.30 | 47.43 | 225,937 | -0.21(-0.44%) |
Nov 08, 2012 | 47.84 | 47.84 | 47.50 | 47.64 | 643,185 | -0.51(-1.06%) |
Nov 07, 2012 | 48.35 | 48.35 | 47.90 | 48.15 | 1,521,804 | -0.48(-0.99%) |
Nov 06, 2012 | 48.43 | 48.71 | 48.30 | 48.63 | 735,781 | +0.55(+1.14%) |
Nov 05, 2012 | 48.18 | 48.21 | 47.93 | 48.08 | 154,351 | -0.22(-0.46%) |
Nov 02, 2012 | 47.70 | 48.31 | 47.70 | 48.30 | 829,605 | +0.00(+0.00%) |