Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 49.53 | 49.74 | 49.23 | 49.31 | 214,250 | -0.12(-0.25%) |
Jan 30, 2013 | 49.32 | 49.74 | 49.29 | 49.44 | 177,940 | +0.05(+0.11%) |
Jan 29, 2013 | 49.62 | 49.62 | 49.23 | 49.39 | 233,576 | -0.32(-0.64%) |
Jan 28, 2013 | 49.61 | 49.88 | 49.56 | 49.70 | 202,250 | +0.12(+0.25%) |
Jan 25, 2013 | 49.30 | 49.83 | 49.25 | 49.58 | 316,448 | +0.62(+1.28%) |
Jan 24, 2013 | 48.76 | 49.41 | 48.63 | 48.95 | 226,226 | -0.47(-0.94%) |
Jan 23, 2013 | 49.12 | 49.47 | 48.97 | 49.42 | 323,232 | +0.55(+1.12%) |
Jan 22, 2013 | 49.07 | 49.07 | 48.63 | 48.87 | 172,750 | -0.17(-0.34%) |
Jan 18, 2013 | 48.99 | 49.21 | 48.82 | 49.04 | 368,898 | -0.21(-0.43%) |
Jan 17, 2013 | 48.65 | 49.35 | 48.51 | 49.25 | 656,994 | +0.92(+1.89%) |
Jan 16, 2013 | 47.70 | 48.43 | 47.70 | 48.34 | 301,944 | +0.57(+1.20%) |
Jan 15, 2013 | 47.88 | 47.88 | 47.55 | 47.77 | 165,471 | -0.26(-0.55%) |
Jan 14, 2013 | 47.89 | 48.14 | 47.64 | 48.03 | 317,695 | -0.08(-0.16%) |
Jan 11, 2013 | 47.80 | 48.17 | 47.80 | 48.11 | 218,802 | +0.23(+0.48%) |
Jan 10, 2013 | 47.73 | 47.94 | 47.50 | 47.88 | 216,681 | +0.69(+1.45%) |
Jan 09, 2013 | 46.99 | 47.23 | 46.90 | 47.19 | 97,221 | +0.45(+0.96%) |
Jan 08, 2013 | 47.23 | 47.33 | 46.70 | 46.74 | 346,125 | -0.55(-1.15%) |
Jan 07, 2013 | 47.33 | 47.48 | 46.99 | 47.29 | 243,275 | -0.17(-0.36%) |
Jan 04, 2013 | 47.59 | 47.60 | 47.19 | 47.46 | 152,941 | -0.03(-0.06%) |
Jan 03, 2013 | 47.77 | 47.86 | 47.33 | 47.49 | 190,422 | -0.32(-0.68%) |
Jan 02, 2013 | 47.52 | 47.81 | 45.79 | 47.81 | 765,137 | +2.02(+4.40%) |
Dec 31, 2012 | 45.04 | 45.93 | 44.94 | 45.79 | 133,822 | +0.76(+1.68%) |
Dec 28, 2012 | 45.05 | 45.49 | 45.00 | 45.04 | 149,887 | -0.29(-0.64%) |
Dec 27, 2012 | 45.52 | 45.54 | 44.82 | 45.33 | 183,947 | -0.24(-0.52%) |
Dec 26, 2012 | 46.02 | 46.30 | 45.50 | 45.56 | 94,780 | -0.30(-0.65%) |
Dec 24, 2012 | 46.00 | 46.08 | 45.71 | 45.86 | 90,383 | -0.21(-0.46%) |
Dec 21, 2012 | 45.56 | 46.10 | 45.14 | 46.08 | 173,832 | -0.43(-0.93%) |
Dec 20, 2012 | 46.61 | 46.62 | 46.15 | 46.51 | 205,931 | -0.09(-0.19%) |
Dec 19, 2012 | 46.49 | 46.96 | 46.49 | 46.59 | 522,394 | -0.11(-0.23%) |
Dec 18, 2012 | 46.03 | 46.73 | 45.87 | 46.70 | 375,858 | +0.86(+1.88%) |
Dec 17, 2012 | 45.73 | 46.08 | 45.49 | 45.84 | 267,009 | +0.19(+0.42%) |
Dec 14, 2012 | 45.94 | 46.05 | 45.49 | 45.64 | 167,221 | -0.35(-0.77%) |
Dec 13, 2012 | 46.34 | 46.81 | 45.86 | 46.00 | 115,194 | -0.44(-0.95%) |
Dec 12, 2012 | 46.73 | 46.84 | 46.37 | 46.44 | 379,108 | -0.18(-0.38%) |
Dec 11, 2012 | 46.00 | 46.74 | 45.92 | 46.61 | 299,768 | +0.87(+1.91%) |
Dec 10, 2012 | 45.43 | 45.86 | 45.43 | 45.74 | 165,197 | +0.30(+0.66%) |
Dec 07, 2012 | 45.53 | 45.56 | 45.15 | 45.44 | 121,715 | +0.10(+0.21%) |
Dec 06, 2012 | 44.83 | 45.40 | 44.83 | 45.34 | 256,602 | +0.44(+0.98%) |
Dec 05, 2012 | 45.05 | 45.06 | 44.55 | 44.90 | 89,185 | +0.01(+0.02%) |
Dec 04, 2012 | 44.61 | 45.05 | 44.46 | 44.90 | 257,494 | +0.06(+0.14%) |
Nov 30, 2012 | 44.96 | 45.09 | 44.72 | 44.83 | 116,852 | -0.06(-0.14%) |
Nov 29, 2012 | 44.95 | 45.12 | 44.63 | 44.90 | 221,293 | +0.13(+0.29%) |
Nov 28, 2012 | 44.08 | 44.83 | 43.65 | 44.76 | 175,719 | +0.47(+1.05%) |
Nov 27, 2012 | 44.45 | 44.72 | 44.24 | 44.30 | 144,282 | -0.10(-0.22%) |
Nov 26, 2012 | 44.16 | 44.51 | 44.07 | 44.39 | 87,041 | +0.18(+0.42%) |
Nov 23, 2012 | 43.80 | 44.46 | 43.64 | 44.21 | 114,371 | +0.72(+1.66%) |
Nov 21, 2012 | 43.39 | 43.52 | 43.26 | 43.49 | 150,909 | +0.16(+0.37%) |
Nov 20, 2012 | 43.32 | 43.43 | 42.92 | 43.33 | 366,160 | -0.19(-0.44%) |
Nov 19, 2012 | 43.27 | 43.52 | 43.01 | 43.52 | 152,139 | +0.86(+2.02%) |
Nov 16, 2012 | 42.78 | 42.90 | 41.89 | 42.66 | 288,065 | +0.01(+0.02%) |
Nov 15, 2012 | 43.32 | 43.39 | 42.53 | 42.65 | 340,553 | -0.54(-1.24%) |
Nov 14, 2012 | 44.19 | 44.33 | 43.11 | 43.19 | 306,496 | -0.71(-1.62%) |
Nov 13, 2012 | 43.96 | 44.29 | 43.84 | 43.90 | 158,002 | -0.33(-0.76%) |
Nov 12, 2012 | 44.43 | 44.53 | 43.97 | 44.24 | 196,129 | +0.03(+0.06%) |
Nov 09, 2012 | 44.07 | 44.77 | 44.04 | 44.21 | 161,663 | +0.05(+0.12%) |
Nov 08, 2012 | 44.90 | 44.92 | 44.16 | 44.16 | 247,370 | -0.51(-1.14%) |
Nov 07, 2012 | 45.29 | 45.42 | 44.46 | 44.67 | 463,236 | -1.24(-2.70%) |
Nov 06, 2012 | 45.33 | 46.00 | 45.26 | 45.91 | 251,172 | +0.68(+1.50%) |
Nov 05, 2012 | 44.46 | 45.38 | 44.36 | 45.23 | 105,536 | +0.77(+1.74%) |
Nov 02, 2012 | 45.30 | 45.44 | 44.46 | 44.46 | 268,002 | -0.85(-1.87%) |