Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 47.36 | 47.75 | 47.21 | 47.56 | 499,589 | +0.18(+0.37%) |
Jan 30, 2013 | 47.80 | 47.82 | 47.32 | 47.38 | 664,552 | -0.38(-0.79%) |
Jan 29, 2013 | 47.52 | 47.79 | 47.23 | 47.76 | 1,116,748 | +0.23(+0.49%) |
Jan 28, 2013 | 47.95 | 47.95 | 47.48 | 47.53 | 1,011,775 | -0.18(-0.38%) |
Jan 25, 2013 | 47.42 | 47.74 | 47.16 | 47.71 | 1,240,396 | +0.44(+0.93%) |
Jan 24, 2013 | 47.40 | 47.69 | 47.04 | 47.27 | 1,688,208 | +0.06(+0.12%) |
Jan 23, 2013 | 47.58 | 47.66 | 47.15 | 47.21 | 1,143,673 | -0.32(-0.67%) |
Jan 22, 2013 | 47.50 | 47.58 | 47.00 | 47.53 | 1,732,315 | +0.23(+0.48%) |
Jan 18, 2013 | 47.46 | 47.46 | 46.96 | 47.30 | 1,118,245 | +0.08(+0.18%) |
Jan 17, 2013 | 47.37 | 47.37 | 46.90 | 47.21 | 1,175,538 | +0.03(+0.07%) |
Jan 16, 2013 | 47.69 | 47.77 | 47.18 | 47.18 | 688,364 | -0.54(-1.13%) |
Jan 15, 2013 | 47.51 | 47.79 | 47.18 | 47.72 | 1,094,519 | +0.08(+0.17%) |
Jan 14, 2013 | 47.52 | 47.66 | 47.37 | 47.64 | 1,815,915 | +0.11(+0.23%) |
Jan 11, 2013 | 47.99 | 47.99 | 47.30 | 47.53 | 1,323,292 | -0.38(-0.79%) |
Jan 10, 2013 | 48.14 | 48.14 | 47.31 | 47.91 | 1,728,219 | +0.11(+0.23%) |
Jan 09, 2013 | 47.30 | 47.80 | 47.12 | 47.80 | 943,425 | +0.64(+1.35%) |
Jan 08, 2013 | 46.82 | 47.19 | 46.65 | 47.16 | 717,778 | +0.27(+0.57%) |
Jan 07, 2013 | 46.33 | 46.92 | 46.31 | 46.89 | 1,432,112 | +0.30(+0.65%) |
Jan 04, 2013 | 46.30 | 46.80 | 46.30 | 46.59 | 1,514,212 | +0.28(+0.60%) |
Jan 03, 2013 | 46.27 | 46.62 | 46.05 | 46.31 | 1,174,589 | +0.05(+0.11%) |
Jan 02, 2013 | 45.95 | 46.30 | 44.77 | 46.27 | 2,090,285 | +1.50(+3.35%) |
Dec 31, 2012 | 44.07 | 44.84 | 43.84 | 44.77 | 797,062 | +0.68(+1.55%) |
Dec 28, 2012 | 44.33 | 44.56 | 44.03 | 44.08 | 1,440,836 | -0.42(-0.94%) |
Dec 27, 2012 | 44.68 | 45.07 | 43.94 | 44.50 | 1,304,283 | -0.14(-0.31%) |
Dec 26, 2012 | 45.13 | 45.16 | 44.44 | 44.64 | 1,105,829 | -0.40(-0.88%) |
Dec 24, 2012 | 44.91 | 45.12 | 44.84 | 45.03 | 296,964 | -0.04(-0.08%) |
Dec 21, 2012 | 44.98 | 45.22 | 44.69 | 45.07 | 1,669,649 | -0.37(-0.81%) |
Dec 20, 2012 | 45.45 | 45.58 | 45.18 | 45.44 | 814,776 | +0.00(+0.01%) |
Dec 19, 2012 | 46.06 | 46.06 | 45.32 | 45.43 | 790,539 | -0.56(-1.21%) |
Dec 18, 2012 | 45.77 | 46.05 | 45.49 | 45.99 | 1,217,600 | +0.44(+0.98%) |
Dec 17, 2012 | 45.15 | 45.54 | 45.13 | 45.54 | 878,718 | +0.44(+0.98%) |
Dec 14, 2012 | 45.17 | 45.58 | 45.05 | 45.10 | 755,961 | -0.28(-0.63%) |
Dec 13, 2012 | 45.95 | 45.99 | 45.24 | 45.39 | 943,266 | -0.57(-1.24%) |
Dec 12, 2012 | 46.35 | 46.35 | 45.83 | 45.96 | 744,849 | -0.16(-0.34%) |
Dec 11, 2012 | 45.67 | 46.17 | 45.61 | 46.12 | 1,686,405 | +0.72(+1.58%) |
Dec 10, 2012 | 44.74 | 45.50 | 44.73 | 45.40 | 1,388,581 | +0.67(+1.50%) |
Dec 07, 2012 | 45.21 | 45.35 | 44.57 | 44.73 | 1,004,322 | -0.27(-0.60%) |
Dec 06, 2012 | 45.05 | 45.39 | 44.93 | 44.99 | 447,120 | -0.20(-0.45%) |
Dec 05, 2012 | 45.50 | 45.76 | 44.80 | 45.20 | 546,601 | -0.04(-0.09%) |
Dec 04, 2012 | 45.31 | 45.40 | 45.00 | 45.24 | 662,379 | -0.09(-0.19%) |
Nov 30, 2012 | 45.74 | 45.82 | 45.20 | 45.33 | 1,050,782 | -0.37(-0.80%) |
Nov 29, 2012 | 45.52 | 45.72 | 45.13 | 45.69 | 1,326,690 | +0.72(+1.61%) |
Nov 28, 2012 | 44.65 | 44.97 | 43.93 | 44.97 | 981,563 | +0.21(+0.47%) |
Nov 27, 2012 | 44.77 | 45.17 | 44.68 | 44.76 | 1,041,272 | -0.17(-0.37%) |
Nov 26, 2012 | 45.13 | 45.13 | 44.51 | 44.93 | 716,847 | -0.22(-0.50%) |
Nov 23, 2012 | 44.76 | 45.15 | 44.76 | 45.15 | 931,466 | +0.55(+1.24%) |
Nov 21, 2012 | 44.75 | 44.75 | 44.31 | 44.60 | 1,361,001 | +0.10(+0.23%) |
Nov 20, 2012 | 43.48 | 44.50 | 43.48 | 44.50 | 1,694,278 | +0.91(+2.08%) |
Nov 19, 2012 | 43.57 | 43.71 | 43.08 | 43.59 | 1,884,553 | +0.59(+1.37%) |
Nov 16, 2012 | 41.95 | 43.16 | 41.95 | 43.00 | 2,882,000 | +1.00(+2.38%) |
Nov 15, 2012 | 42.35 | 42.39 | 41.61 | 42.00 | 2,170,944 | -0.39(-0.91%) |
Nov 14, 2012 | 43.44 | 43.44 | 42.24 | 42.38 | 1,684,731 | -0.83(-1.93%) |
Nov 13, 2012 | 42.89 | 43.48 | 42.89 | 43.22 | 1,617,929 | -0.00(-0.01%) |
Nov 12, 2012 | 43.12 | 43.45 | 43.00 | 43.22 | 3,151,855 | +0.75(+1.76%) |
Nov 09, 2012 | 41.65 | 42.81 | 41.04 | 42.47 | 2,982,769 | +0.52(+1.25%) |
Nov 08, 2012 | 42.49 | 42.49 | 41.88 | 41.95 | 2,119,145 | -0.51(-1.19%) |
Nov 07, 2012 | 42.87 | 43.26 | 42.14 | 42.46 | 3,795,103 | -1.02(-2.35%) |
Nov 06, 2012 | 43.57 | 43.78 | 43.30 | 43.48 | 1,223,854 | -0.07(-0.15%) |
Nov 05, 2012 | 42.86 | 43.61 | 42.86 | 43.54 | 1,878,587 | +0.78(+1.83%) |
Nov 02, 2012 | 43.73 | 43.79 | 42.71 | 42.76 | 2,153,618 | -1.03(-2.36%) |