Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 47.77 | 47.84 | 47.77 | 47.84 | 12,094 | -0.00(-0.01%) |
Jan 30, 2013 | 47.87 | 47.87 | 47.79 | 47.84 | 29,200 | -0.04(-0.09%) |
Jan 29, 2013 | 47.85 | 47.95 | 47.85 | 47.88 | 17,149 | +0.05(+0.11%) |
Jan 28, 2013 | 47.83 | 47.93 | 47.83 | 47.83 | 45,592 | -0.12(-0.25%) |
Jan 25, 2013 | 47.97 | 47.98 | 47.87 | 47.95 | 48,834 | -0.09(-0.18%) |
Jan 24, 2013 | 48.06 | 48.07 | 48.00 | 48.04 | 26,778 | -0.02(-0.03%) |
Jan 23, 2013 | 47.90 | 48.07 | 47.86 | 48.05 | 63,259 | +0.07(+0.15%) |
Jan 22, 2013 | 48.03 | 48.03 | 47.93 | 47.98 | 36,583 | -0.08(-0.17%) |
Jan 18, 2013 | 47.93 | 48.12 | 47.93 | 48.06 | 45,722 | +0.07(+0.14%) |
Jan 17, 2013 | 47.99 | 48.05 | 47.94 | 48.00 | 165,390 | +0.04(+0.08%) |
Jan 16, 2013 | 47.81 | 48.00 | 47.80 | 47.96 | 41,802 | +0.05(+0.11%) |
Jan 15, 2013 | 47.73 | 47.91 | 47.72 | 47.91 | 42,058 | +0.18(+0.38%) |
Jan 14, 2013 | 47.68 | 47.73 | 47.52 | 47.72 | 44,919 | +0.13(+0.28%) |
Jan 11, 2013 | 47.49 | 47.60 | 47.42 | 47.59 | 37,574 | +0.18(+0.37%) |
Jan 10, 2013 | 47.59 | 47.59 | 47.41 | 47.42 | 76,369 | +0.01(+0.02%) |
Jan 09, 2013 | 47.74 | 47.76 | 47.41 | 47.41 | 101,217 | -0.23(-0.49%) |
Jan 08, 2013 | 47.44 | 47.65 | 47.41 | 47.64 | 42,942 | +0.33(+0.71%) |
Jan 07, 2013 | 47.41 | 47.52 | 47.22 | 47.30 | 57,040 | +0.16(+0.33%) |
Jan 04, 2013 | 47.36 | 47.51 | 47.15 | 47.15 | 80,424 | -0.35(-0.74%) |
Jan 03, 2013 | 47.36 | 47.50 | 47.18 | 47.50 | 53,650 | +0.01(+0.02%) |
Jan 02, 2013 | 47.45 | 47.51 | 47.32 | 47.49 | 85,747 | +0.25(+0.54%) |
Dec 31, 2012 | 47.41 | 47.53 | 47.11 | 47.24 | 49,407 | -0.15(-0.32%) |
Dec 28, 2012 | 47.12 | 47.39 | 47.08 | 47.39 | 36,371 | +0.28(+0.60%) |
Dec 27, 2012 | 46.99 | 47.42 | 46.95 | 47.11 | 89,906 | -0.12(-0.26%) |
Dec 26, 2012 | 47.18 | 47.25 | 47.03 | 47.23 | 57,797 | +0.08(+0.16%) |
Dec 24, 2012 | 47.22 | 47.22 | 47.05 | 47.15 | 14,567 | -0.09(-0.18%) |
Dec 21, 2012 | 47.23 | 47.24 | 47.05 | 47.24 | 70,064 | +0.18(+0.38%) |
Dec 20, 2012 | 46.95 | 47.16 | 46.71 | 47.06 | 60,661 | +0.14(+0.31%) |
Dec 19, 2012 | 46.41 | 46.99 | 46.41 | 46.92 | 170,539 | +0.42(+0.91%) |
Dec 18, 2012 | 46.70 | 47.10 | 46.38 | 46.49 | 82,933 | -0.48(-1.02%) |
Dec 17, 2012 | 47.77 | 47.77 | 46.90 | 46.97 | 117,607 | -0.93(-1.95%) |
Dec 14, 2012 | 47.64 | 47.91 | 47.55 | 47.91 | 26,942 | +0.08(+0.16%) |
Dec 13, 2012 | 48.04 | 48.07 | 47.83 | 47.83 | 13,496 | -0.11(-0.23%) |
Dec 12, 2012 | 48.27 | 48.27 | 47.88 | 47.94 | 48,395 | -0.31(-0.64%) |
Dec 11, 2012 | 48.44 | 48.44 | 48.21 | 48.25 | 49,647 | -0.09(-0.19%) |
Dec 10, 2012 | 48.41 | 48.41 | 48.30 | 48.34 | 11,788 | +0.05(+0.10%) |
Dec 07, 2012 | 48.41 | 48.41 | 48.25 | 48.29 | 25,974 | -0.06(-0.12%) |
Dec 06, 2012 | 48.39 | 48.41 | 48.26 | 48.34 | 34,747 | -0.03(-0.06%) |
Dec 05, 2012 | 48.37 | 48.44 | 48.27 | 48.37 | 41,436 | +0.15(+0.31%) |
Dec 04, 2012 | 48.12 | 48.43 | 48.12 | 48.22 | 88,578 | -0.27(-0.57%) |
Nov 30, 2012 | 48.42 | 48.50 | 48.41 | 48.50 | 32,152 | +0.29(+0.60%) |
Nov 29, 2012 | 48.43 | 48.57 | 48.21 | 48.21 | 49,234 | -0.18(-0.37%) |
Nov 28, 2012 | 48.24 | 48.41 | 48.24 | 48.39 | 31,075 | +0.07(+0.14%) |
Nov 27, 2012 | 48.32 | 48.37 | 48.25 | 48.32 | 59,286 | -0.01(-0.02%) |
Nov 26, 2012 | 48.24 | 48.48 | 48.21 | 48.33 | 101,447 | +0.22(+0.46%) |
Nov 23, 2012 | 48.64 | 48.64 | 48.10 | 48.10 | 52,920 | -0.33(-0.69%) |
Nov 21, 2012 | 48.14 | 48.59 | 48.00 | 48.44 | 31,327 | +0.26(+0.53%) |
Nov 20, 2012 | 48.18 | 48.23 | 47.97 | 48.18 | 69,043 | +0.02(+0.05%) |
Nov 19, 2012 | 48.04 | 48.19 | 48.04 | 48.15 | 36,379 | +0.20(+0.41%) |
Nov 16, 2012 | 48.09 | 48.14 | 47.84 | 47.96 | 22,057 | +0.06(+0.12%) |
Nov 15, 2012 | 47.95 | 48.11 | 47.88 | 47.90 | 25,412 | +0.17(+0.36%) |
Nov 14, 2012 | 47.94 | 48.03 | 47.73 | 47.73 | 73,354 | -0.09(-0.19%) |
Nov 13, 2012 | 47.77 | 47.88 | 47.70 | 47.82 | 24,076 | -0.02(-0.03%) |
Nov 12, 2012 | 47.82 | 47.89 | 47.65 | 47.84 | 15,229 | +0.01(+0.03%) |
Nov 09, 2012 | 47.76 | 47.83 | 47.63 | 47.82 | 13,712 | +0.05(+0.09%) |
Nov 08, 2012 | 47.61 | 47.82 | 47.60 | 47.78 | 23,670 | +0.23(+0.48%) |
Nov 07, 2012 | 47.50 | 47.69 | 47.50 | 47.55 | 41,970 | +0.12(+0.25%) |
Nov 06, 2012 | 47.45 | 47.45 | 47.40 | 47.43 | 13,977 | -0.02(-0.03%) |
Nov 05, 2012 | 47.45 | 47.52 | 47.40 | 47.45 | 18,593 | +0.06(+0.12%) |
Nov 02, 2012 | 47.50 | 47.50 | 47.39 | 47.39 | 17,167 | -0.04(-0.08%) |