Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 49.49 | 50.68 | 49.42 | 50.56 | 555,527 | +1.07(+2.16%) |
Jan 30, 2013 | 49.42 | 49.94 | 49.21 | 49.49 | 505,871 | -0.01(-0.02%) |
Jan 29, 2013 | 49.39 | 49.55 | 48.92 | 49.50 | 356,421 | +0.24(+0.49%) |
Jan 28, 2013 | 49.18 | 49.61 | 48.72 | 49.26 | 643,639 | +0.31(+0.63%) |
Jan 25, 2013 | 48.85 | 49.22 | 48.40 | 48.95 | 718,395 | +0.46(+0.95%) |
Jan 24, 2013 | 48.74 | 49.13 | 48.14 | 48.49 | 447,762 | -0.03(-0.06%) |
Jan 23, 2013 | 49.08 | 49.39 | 48.10 | 48.52 | 567,582 | -0.39(-0.80%) |
Jan 22, 2013 | 48.85 | 49.32 | 48.78 | 48.91 | 539,687 | +0.00(+0.00%) |
Jan 18, 2013 | 48.96 | 49.11 | 48.55 | 48.91 | 686,434 | -0.11(-0.22%) |
Jan 17, 2013 | 48.98 | 49.34 | 48.62 | 49.02 | 610,095 | +0.28(+0.57%) |
Jan 16, 2013 | 48.14 | 49.09 | 48.07 | 48.74 | 454,124 | -0.39(-0.79%) |
Jan 15, 2013 | 48.96 | 49.26 | 48.76 | 49.13 | 518,775 | +0.20(+0.41%) |
Jan 14, 2013 | 48.73 | 49.00 | 48.35 | 48.93 | 399,006 | +0.12(+0.25%) |
Jan 11, 2013 | 49.25 | 49.34 | 48.79 | 48.81 | 455,651 | -0.30(-0.61%) |
Jan 10, 2013 | 48.56 | 49.18 | 48.17 | 49.11 | 519,680 | +0.92(+1.91%) |
Jan 09, 2013 | 48.03 | 48.37 | 47.99 | 48.19 | 530,871 | +0.19(+0.40%) |
Jan 08, 2013 | 48.15 | 48.35 | 47.94 | 48.00 | 337,902 | -0.04(-0.08%) |
Jan 07, 2013 | 47.24 | 48.21 | 47.24 | 48.04 | 608,309 | +0.54(+1.14%) |
Jan 04, 2013 | 47.66 | 47.68 | 47.23 | 47.50 | 396,599 | +0.01(+0.02%) |
Jan 03, 2013 | 47.66 | 48.02 | 47.42 | 47.49 | 583,528 | -0.17(-0.36%) |
Jan 02, 2013 | 47.96 | 48.02 | 45.48 | 47.66 | 850,981 | +2.18(+4.79%) |
Dec 31, 2012 | 44.46 | 45.68 | 44.27 | 45.48 | 633,998 | +1.08(+2.43%) |
Dec 28, 2012 | 44.51 | 44.66 | 44.11 | 44.40 | 705,624 | -0.28(-0.63%) |
Dec 27, 2012 | 44.94 | 45.19 | 44.30 | 44.68 | 416,777 | -0.28(-0.62%) |
Dec 26, 2012 | 45.70 | 45.78 | 44.83 | 44.96 | 799,320 | -0.80(-1.75%) |
Dec 24, 2012 | 46.67 | 47.03 | 45.66 | 45.76 | 292,653 | -0.94(-2.01%) |
Dec 21, 2012 | 46.78 | 47.14 | 46.47 | 46.70 | 840,089 | -0.39(-0.83%) |
Dec 20, 2012 | 47.08 | 47.43 | 46.94 | 47.09 | 786,810 | -0.11(-0.23%) |
Dec 19, 2012 | 47.12 | 47.49 | 46.90 | 47.20 | 999,602 | +0.21(+0.45%) |
Dec 18, 2012 | 47.11 | 47.76 | 46.79 | 46.99 | 1,061,797 | -0.06(-0.13%) |
Dec 17, 2012 | 46.51 | 47.14 | 46.40 | 47.05 | 412,140 | +0.63(+1.36%) |
Dec 14, 2012 | 46.60 | 47.04 | 46.31 | 46.42 | 495,502 | -0.29(-0.62%) |
Dec 13, 2012 | 47.48 | 47.48 | 45.99 | 46.71 | 883,059 | -0.78(-1.64%) |
Dec 12, 2012 | 47.78 | 48.00 | 47.43 | 47.49 | 687,578 | -0.30(-0.63%) |
Dec 11, 2012 | 47.55 | 48.20 | 47.18 | 47.79 | 767,597 | +0.24(+0.50%) |
Dec 10, 2012 | 47.00 | 48.05 | 46.45 | 47.55 | 1,283,603 | +0.45(+0.96%) |
Dec 07, 2012 | 46.20 | 47.11 | 45.53 | 47.10 | 873,389 | +1.06(+2.30%) |
Dec 06, 2012 | 45.38 | 46.15 | 45.27 | 46.04 | 1,188,192 | +0.63(+1.39%) |
Dec 05, 2012 | 44.51 | 45.65 | 44.39 | 45.41 | 816,362 | +0.84(+1.88%) |
Dec 04, 2012 | 45.23 | 45.55 | 44.37 | 44.57 | 478,466 | -0.90(-1.98%) |
Nov 30, 2012 | 45.37 | 45.85 | 45.21 | 45.47 | 707,662 | +0.09(+0.20%) |
Nov 29, 2012 | 45.60 | 45.74 | 45.25 | 45.38 | 459,364 | -0.09(-0.20%) |
Nov 28, 2012 | 44.41 | 45.56 | 44.11 | 45.47 | 556,127 | +0.86(+1.93%) |
Nov 27, 2012 | 44.85 | 45.16 | 44.42 | 44.61 | 614,033 | -0.24(-0.54%) |
Nov 26, 2012 | 44.88 | 45.50 | 44.76 | 44.85 | 278,488 | -0.27(-0.60%) |
Nov 23, 2012 | 44.96 | 45.44 | 44.81 | 45.12 | 194,113 | +0.38(+0.85%) |
Nov 21, 2012 | 44.20 | 45.04 | 43.93 | 44.74 | 294,862 | +0.59(+1.34%) |
Nov 20, 2012 | 44.27 | 44.84 | 44.01 | 44.15 | 386,737 | -0.33(-0.74%) |
Nov 19, 2012 | 44.16 | 45.19 | 44.16 | 44.48 | 717,439 | +0.65(+1.48%) |
Nov 16, 2012 | 43.67 | 44.77 | 43.08 | 43.83 | 926,550 | +1.22(+2.86%) |
Nov 15, 2012 | 42.75 | 43.32 | 41.72 | 42.61 | 1,239,607 | -0.62(-1.43%) |
Nov 14, 2012 | 45.40 | 45.60 | 42.95 | 43.23 | 1,014,451 | -1.90(-4.21%) |
Nov 13, 2012 | 44.71 | 45.60 | 44.36 | 45.13 | 1,422,699 | +0.19(+0.42%) |
Nov 12, 2012 | 45.01 | 45.68 | 44.85 | 44.94 | 650,369 | +0.01(+0.02%) |
Nov 09, 2012 | 44.80 | 45.71 | 44.69 | 44.93 | 878,244 | -0.04(-0.09%) |
Nov 08, 2012 | 45.11 | 45.72 | 44.87 | 44.97 | 1,339,340 | +0.22(+0.49%) |
Nov 07, 2012 | 45.00 | 45.59 | 44.44 | 44.75 | 995,225 | -0.29(-0.64%) |
Nov 06, 2012 | 44.36 | 45.26 | 44.26 | 45.04 | 794,896 | +0.78(+1.76%) |
Nov 05, 2012 | 44.22 | 44.53 | 43.73 | 44.26 | 512,864 | -0.02(-0.05%) |
Nov 02, 2012 | 43.76 | 44.55 | 43.76 | 44.28 | 670,102 | -0.08(-0.18%) |