Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 51.42 | 51.84 | 51.22 | 51.31 | 1,060,653 | -0.16(-0.30%) |
Jan 30, 2013 | 50.77 | 51.70 | 50.72 | 51.46 | 932,608 | +0.65(+1.27%) |
Jan 29, 2013 | 50.83 | 50.86 | 50.22 | 50.81 | 463,996 | +0.05(+0.10%) |
Jan 28, 2013 | 50.83 | 51.05 | 50.53 | 50.77 | 491,062 | -0.11(-0.21%) |
Jan 25, 2013 | 50.36 | 50.89 | 50.35 | 50.87 | 405,278 | +0.69(+1.37%) |
Jan 24, 2013 | 49.76 | 50.62 | 49.65 | 50.18 | 495,268 | +0.07(+0.13%) |
Jan 23, 2013 | 49.93 | 50.25 | 49.54 | 50.12 | 631,415 | -0.07(-0.15%) |
Jan 22, 2013 | 50.11 | 50.26 | 49.76 | 50.19 | 586,128 | -0.07(-0.13%) |
Jan 18, 2013 | 50.01 | 50.29 | 49.38 | 50.26 | 692,603 | +0.29(+0.57%) |
Jan 17, 2013 | 49.46 | 50.15 | 49.36 | 49.97 | 826,921 | +0.75(+1.52%) |
Jan 16, 2013 | 49.08 | 49.49 | 48.65 | 49.22 | 1,049,456 | +0.15(+0.30%) |
Jan 15, 2013 | 48.17 | 49.08 | 48.12 | 49.08 | 1,318,731 | +0.75(+1.56%) |
Jan 14, 2013 | 47.93 | 48.40 | 47.92 | 48.32 | 1,823,775 | +0.06(+0.12%) |
Jan 11, 2013 | 48.74 | 48.95 | 48.20 | 48.26 | 1,179,049 | -0.41(-0.84%) |
Jan 10, 2013 | 49.20 | 49.57 | 48.56 | 48.67 | 1,908,981 | -0.52(-1.07%) |
Jan 09, 2013 | 47.90 | 49.55 | 47.81 | 49.20 | 2,033,532 | +1.07(+2.23%) |
Jan 08, 2013 | 46.13 | 48.67 | 46.13 | 48.13 | 4,307,028 | +3.99(+9.05%) |
Jan 07, 2013 | 44.51 | 44.62 | 43.12 | 44.13 | 2,049,073 | -0.03(-0.07%) |
Jan 04, 2013 | 44.54 | 45.46 | 44.10 | 44.17 | 1,641,990 | -0.26(-0.59%) |
Jan 03, 2013 | 44.00 | 44.95 | 44.00 | 44.43 | 2,286,397 | +0.29(+0.65%) |
Jan 02, 2013 | 44.57 | 44.70 | 43.78 | 44.14 | 1,402,509 | +0.36(+0.82%) |
Dec 31, 2012 | 43.28 | 44.03 | 43.07 | 43.78 | 702,052 | +0.39(+0.89%) |
Dec 28, 2012 | 43.39 | 43.76 | 43.05 | 43.40 | 836,195 | -0.13(-0.30%) |
Dec 27, 2012 | 43.79 | 43.90 | 42.95 | 43.53 | 790,583 | +0.01(+0.02%) |
Dec 26, 2012 | 44.81 | 44.81 | 43.42 | 43.52 | 551,640 | -1.28(-2.85%) |
Dec 24, 2012 | 45.08 | 45.28 | 44.62 | 44.80 | 178,164 | -0.26(-0.58%) |
Dec 21, 2012 | 44.86 | 45.56 | 44.71 | 45.06 | 817,722 | -0.31(-0.69%) |
Dec 20, 2012 | 45.90 | 46.13 | 44.94 | 45.37 | 815,926 | -0.35(-0.77%) |
Dec 19, 2012 | 46.32 | 46.67 | 45.72 | 45.72 | 610,421 | -0.59(-1.27%) |
Dec 18, 2012 | 45.64 | 46.69 | 45.49 | 46.31 | 852,787 | +0.87(+1.91%) |
Dec 17, 2012 | 44.85 | 45.82 | 44.81 | 45.44 | 733,115 | +0.78(+1.74%) |
Dec 14, 2012 | 45.01 | 45.28 | 44.50 | 44.67 | 466,587 | -0.48(-1.07%) |
Dec 13, 2012 | 45.16 | 45.49 | 44.94 | 45.15 | 417,228 | -0.06(-0.13%) |
Dec 12, 2012 | 45.18 | 45.44 | 44.96 | 45.21 | 1,319,857 | +0.04(+0.09%) |
Dec 11, 2012 | 44.54 | 45.27 | 44.54 | 45.17 | 1,734,212 | +0.84(+1.91%) |
Dec 10, 2012 | 44.30 | 44.67 | 44.16 | 44.32 | 419,980 | +0.00(+0.00%) |
Dec 07, 2012 | 44.38 | 44.64 | 44.08 | 44.32 | 652,901 | +0.06(+0.13%) |
Dec 06, 2012 | 44.16 | 44.42 | 44.01 | 44.26 | 377,463 | +0.14(+0.32%) |
Dec 05, 2012 | 44.24 | 44.53 | 44.08 | 44.12 | 1,106,584 | -0.07(-0.15%) |
Dec 04, 2012 | 44.23 | 44.44 | 43.82 | 44.19 | 567,379 | +0.12(+0.28%) |
Nov 30, 2012 | 44.49 | 44.68 | 43.77 | 44.07 | 1,066,083 | -0.38(-0.85%) |
Nov 29, 2012 | 43.86 | 44.62 | 43.76 | 44.44 | 615,332 | -0.10(-0.22%) |
Nov 28, 2012 | 43.90 | 44.67 | 43.85 | 44.54 | 1,010,789 | +0.38(+0.85%) |
Nov 27, 2012 | 43.28 | 44.93 | 42.79 | 44.17 | 1,873,678 | +1.40(+3.28%) |
Nov 26, 2012 | 42.67 | 43.02 | 42.42 | 42.76 | 676,561 | -0.08(-0.19%) |
Nov 23, 2012 | 42.53 | 42.94 | 42.49 | 42.85 | 228,912 | +0.57(+1.34%) |
Nov 21, 2012 | 42.22 | 42.58 | 42.09 | 42.28 | 758,862 | +0.04(+0.10%) |
Nov 20, 2012 | 42.96 | 42.99 | 41.65 | 42.24 | 2,193,962 | -1.21(-2.77%) |
Nov 19, 2012 | 42.68 | 43.91 | 42.57 | 43.44 | 1,118,110 | +1.16(+2.73%) |
Nov 16, 2012 | 42.24 | 42.62 | 41.44 | 42.29 | 1,099,750 | +0.28(+0.66%) |
Nov 15, 2012 | 42.45 | 42.78 | 41.96 | 42.01 | 1,166,182 | -0.36(-0.85%) |
Nov 14, 2012 | 42.96 | 43.26 | 42.31 | 42.37 | 746,769 | -0.54(-1.26%) |
Nov 13, 2012 | 42.84 | 43.12 | 42.52 | 42.91 | 799,454 | -0.02(-0.04%) |
Nov 12, 2012 | 43.75 | 46.03 | 42.89 | 42.93 | 709,136 | -0.64(-1.47%) |
Nov 09, 2012 | 43.19 | 43.83 | 42.77 | 43.57 | 722,449 | +0.69(+1.61%) |
Nov 08, 2012 | 43.49 | 43.62 | 42.79 | 42.88 | 515,004 | -0.62(-1.43%) |
Nov 07, 2012 | 43.20 | 43.66 | 42.80 | 43.50 | 522,225 | -0.22(-0.51%) |
Nov 06, 2012 | 43.62 | 43.72 | 43.36 | 43.72 | 912,145 | +0.23(+0.53%) |
Nov 05, 2012 | 43.41 | 43.53 | 43.23 | 43.49 | 597,856 | +0.32(+0.74%) |
Nov 02, 2012 | 44.40 | 44.43 | 43.15 | 43.17 | 570,354 | -1.10(-2.48%) |