Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 46.86 | 47.05 | 46.15 | 46.20 | 1,317,012 | -0.70(-1.49%) |
Jan 30, 2013 | 46.78 | 47.49 | 46.72 | 46.90 | 984,518 | -0.19(-0.40%) |
Jan 29, 2013 | 48.82 | 48.84 | 46.72 | 47.09 | 1,680,110 | -2.16(-4.39%) |
Jan 28, 2013 | 49.72 | 49.72 | 49.11 | 49.25 | 686,134 | -0.24(-0.48%) |
Jan 25, 2013 | 49.50 | 49.64 | 49.19 | 49.49 | 812,477 | +0.01(+0.02%) |
Jan 24, 2013 | 49.59 | 49.85 | 49.24 | 49.48 | 764,508 | -0.07(-0.14%) |
Jan 23, 2013 | 49.95 | 50.06 | 49.42 | 49.55 | 543,212 | -0.30(-0.60%) |
Jan 22, 2013 | 50.03 | 50.13 | 49.48 | 49.85 | 619,205 | -0.09(-0.18%) |
Jan 18, 2013 | 49.75 | 50.09 | 49.05 | 49.94 | 860,720 | +0.21(+0.42%) |
Jan 17, 2013 | 49.86 | 50.02 | 49.66 | 49.73 | 627,870 | +0.24(+0.48%) |
Jan 16, 2013 | 49.56 | 49.62 | 49.31 | 49.49 | 365,694 | -0.16(-0.32%) |
Jan 15, 2013 | 48.95 | 49.70 | 48.90 | 49.65 | 634,785 | +0.46(+0.94%) |
Jan 14, 2013 | 49.67 | 49.67 | 48.87 | 49.19 | 616,063 | -0.56(-1.13%) |
Jan 11, 2013 | 50.29 | 50.29 | 49.71 | 49.75 | 596,384 | -0.29(-0.58%) |
Jan 10, 2013 | 50.28 | 50.53 | 49.81 | 50.04 | 495,923 | +0.04(+0.08%) |
Jan 09, 2013 | 49.12 | 50.01 | 49.05 | 50.00 | 1,138,912 | +1.09(+2.23%) |
Jan 08, 2013 | 49.37 | 49.52 | 48.83 | 48.91 | 858,338 | -1.16(-2.32%) |
Jan 07, 2013 | 49.59 | 50.21 | 49.34 | 50.07 | 764,519 | +0.19(+0.38%) |
Jan 04, 2013 | 49.58 | 50.24 | 49.25 | 49.88 | 710,995 | +0.44(+0.89%) |
Jan 03, 2013 | 50.21 | 50.46 | 49.42 | 49.44 | 774,112 | -0.77(-1.53%) |
Jan 02, 2013 | 50.30 | 50.30 | 48.96 | 50.21 | 979,327 | +1.25(+2.55%) |
Dec 31, 2012 | 48.25 | 48.97 | 48.11 | 48.96 | 525,335 | +0.65(+1.35%) |
Dec 28, 2012 | 48.83 | 48.91 | 48.30 | 48.31 | 438,328 | -0.81(-1.65%) |
Dec 27, 2012 | 49.40 | 49.48 | 48.50 | 49.12 | 465,822 | -0.27(-0.55%) |
Dec 26, 2012 | 49.51 | 49.89 | 49.11 | 49.39 | 478,651 | -0.15(-0.30%) |
Dec 24, 2012 | 49.35 | 49.69 | 49.28 | 49.54 | 278,500 | -0.13(-0.26%) |
Dec 21, 2012 | 49.37 | 50.04 | 49.36 | 49.67 | 1,166,074 | -0.23(-0.46%) |
Dec 20, 2012 | 50.00 | 50.20 | 49.69 | 49.90 | 1,169,344 | -0.20(-0.40%) |
Dec 19, 2012 | 49.71 | 50.35 | 49.48 | 50.10 | 1,259,665 | +0.40(+0.80%) |
Dec 18, 2012 | 48.70 | 49.72 | 48.45 | 49.70 | 1,030,664 | +1.06(+2.18%) |
Dec 17, 2012 | 48.44 | 48.74 | 48.15 | 48.64 | 726,992 | +0.47(+0.98%) |
Dec 14, 2012 | 48.51 | 48.60 | 48.09 | 48.17 | 648,566 | -0.63(-1.29%) |
Dec 13, 2012 | 48.92 | 49.38 | 48.51 | 48.80 | 790,576 | -0.26(-0.53%) |
Dec 12, 2012 | 49.50 | 49.74 | 48.95 | 49.06 | 1,220,518 | -0.25(-0.51%) |
Dec 11, 2012 | 49.01 | 49.59 | 48.97 | 49.31 | 763,955 | +0.29(+0.59%) |
Dec 10, 2012 | 48.16 | 49.15 | 48.11 | 49.02 | 975,192 | +0.53(+1.09%) |
Dec 07, 2012 | 48.05 | 48.52 | 47.82 | 48.49 | 629,561 | +0.46(+0.96%) |
Dec 06, 2012 | 47.02 | 48.05 | 46.25 | 48.03 | 1,130,535 | +0.05(+0.10%) |
Dec 05, 2012 | 47.56 | 48.07 | 47.18 | 47.98 | 713,209 | +0.37(+0.78%) |
Dec 04, 2012 | 46.47 | 47.69 | 46.40 | 47.61 | 958,162 | +0.48(+1.02%) |
Nov 30, 2012 | 47.30 | 47.47 | 46.86 | 47.13 | 634,992 | -0.11(-0.23%) |
Nov 29, 2012 | 47.02 | 47.58 | 46.78 | 47.24 | 622,200 | +0.24(+0.51%) |
Nov 28, 2012 | 46.50 | 47.05 | 46.17 | 47.00 | 585,895 | +0.35(+0.75%) |
Nov 27, 2012 | 46.57 | 47.06 | 46.46 | 46.65 | 900,252 | +0.08(+0.17%) |
Nov 26, 2012 | 46.82 | 47.06 | 46.50 | 46.57 | 648,459 | -0.26(-0.56%) |
Nov 23, 2012 | 46.51 | 46.83 | 46.46 | 46.83 | 375,434 | +0.57(+1.23%) |
Nov 21, 2012 | 46.38 | 46.42 | 46.09 | 46.26 | 773,499 | -0.01(-0.02%) |
Nov 20, 2012 | 46.44 | 46.44 | 45.94 | 46.27 | 1,252,119 | -0.32(-0.69%) |
Nov 19, 2012 | 46.82 | 46.93 | 46.39 | 46.59 | 952,010 | +0.17(+0.37%) |
Nov 16, 2012 | 46.30 | 46.55 | 45.74 | 46.42 | 1,619,800 | +0.12(+0.26%) |
Nov 15, 2012 | 46.91 | 47.20 | 46.03 | 46.30 | 1,453,990 | -0.56(-1.20%) |
Nov 14, 2012 | 48.20 | 48.34 | 46.69 | 46.86 | 1,180,779 | -1.08(-2.25%) |
Nov 13, 2012 | 47.72 | 48.44 | 47.55 | 47.94 | 1,194,232 | -0.20(-0.42%) |
Nov 12, 2012 | 48.46 | 49.04 | 47.79 | 48.14 | 537,029 | -0.51(-1.05%) |
Nov 09, 2012 | 47.86 | 49.05 | 47.83 | 48.65 | 1,037,565 | +0.69(+1.44%) |
Nov 08, 2012 | 48.35 | 48.82 | 47.89 | 47.96 | 760,224 | -0.29(-0.60%) |
Nov 07, 2012 | 48.93 | 48.93 | 48.02 | 48.25 | 1,220,015 | -1.00(-2.03%) |
Nov 06, 2012 | 48.23 | 49.47 | 48.23 | 49.25 | 929,485 | +0.87(+1.80%) |
Nov 05, 2012 | 47.20 | 48.48 | 47.18 | 48.38 | 804,747 | +0.92(+1.94%) |
Nov 02, 2012 | 47.96 | 48.00 | 47.01 | 47.46 | 695,102 | -0.20(-0.42%) |