Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 47.59 | 47.99 | 46.51 | 46.79 | 183,458 | -1.00(-2.09%) |
Jan 30, 2013 | 46.75 | 48.06 | 46.02 | 47.79 | 192,810 | +0.85(+1.81%) |
Jan 29, 2013 | 45.94 | 47.03 | 45.94 | 46.94 | 132,849 | +0.85(+1.84%) |
Jan 28, 2013 | 45.77 | 46.11 | 45.77 | 46.09 | 258,951 | +0.24(+0.52%) |
Jan 25, 2013 | 46.16 | 46.25 | 45.36 | 45.85 | 215,414 | -0.12(-0.26%) |
Jan 24, 2013 | 45.89 | 46.25 | 45.58 | 45.97 | 189,725 | +0.00(+0.00%) |
Jan 23, 2013 | 46.09 | 46.27 | 45.81 | 45.97 | 251,768 | -0.28(-0.61%) |
Jan 22, 2013 | 45.90 | 46.25 | 45.72 | 46.25 | 106,558 | +0.27(+0.59%) |
Jan 18, 2013 | 45.63 | 46.01 | 45.31 | 45.98 | 103,969 | +0.22(+0.48%) |
Jan 17, 2013 | 45.11 | 46.06 | 45.11 | 45.76 | 158,937 | +0.70(+1.55%) |
Jan 16, 2013 | 45.45 | 45.64 | 44.53 | 45.06 | 106,959 | -0.62(-1.36%) |
Jan 15, 2013 | 44.39 | 46.28 | 44.01 | 45.68 | 316,030 | +1.54(+3.49%) |
Jan 14, 2013 | 43.55 | 44.33 | 43.33 | 44.14 | 300,480 | +0.61(+1.40%) |
Jan 11, 2013 | 42.95 | 44.00 | 42.76 | 43.53 | 87,375 | +0.68(+1.59%) |
Jan 10, 2013 | 42.55 | 42.90 | 42.15 | 42.85 | 76,412 | +0.34(+0.80%) |
Jan 09, 2013 | 42.57 | 42.76 | 42.15 | 42.51 | 86,006 | +0.11(+0.26%) |
Jan 08, 2013 | 42.07 | 42.83 | 41.74 | 42.40 | 90,815 | +0.17(+0.40%) |
Jan 07, 2013 | 41.74 | 42.49 | 41.40 | 42.23 | 76,210 | +0.24(+0.57%) |
Jan 04, 2013 | 41.31 | 42.28 | 41.13 | 41.99 | 72,224 | +0.88(+2.13%) |
Jan 03, 2013 | 41.48 | 41.74 | 40.87 | 41.11 | 103,127 | -0.31(-0.74%) |
Jan 02, 2013 | 41.08 | 41.65 | 39.99 | 41.42 | 152,017 | +2.20(+5.61%) |
Dec 31, 2012 | 38.84 | 39.34 | 38.58 | 39.22 | 75,355 | +0.33(+0.85%) |
Dec 28, 2012 | 37.98 | 39.41 | 37.67 | 38.89 | 57,875 | +0.66(+1.73%) |
Dec 27, 2012 | 39.31 | 39.47 | 37.87 | 38.23 | 326,857 | -1.12(-2.85%) |
Dec 26, 2012 | 40.07 | 40.33 | 39.18 | 39.35 | 110,802 | -0.72(-1.80%) |
Dec 24, 2012 | 40.43 | 40.43 | 39.72 | 40.07 | 94,482 | -0.45(-1.11%) |
Dec 21, 2012 | 39.90 | 40.74 | 39.73 | 40.52 | 436,182 | +0.42(+1.05%) |
Dec 20, 2012 | 40.00 | 40.36 | 40.00 | 40.10 | 194,103 | +0.08(+0.20%) |
Dec 19, 2012 | 39.31 | 40.58 | 39.16 | 40.02 | 218,178 | +0.66(+1.68%) |
Dec 18, 2012 | 38.43 | 39.45 | 38.27 | 39.36 | 131,189 | +1.01(+2.63%) |
Dec 17, 2012 | 37.42 | 38.39 | 37.42 | 38.35 | 76,667 | +0.97(+2.59%) |
Dec 14, 2012 | 37.86 | 37.86 | 37.11 | 37.38 | 84,267 | -0.69(-1.81%) |
Dec 13, 2012 | 38.13 | 38.83 | 38.03 | 38.07 | 95,113 | -0.03(-0.08%) |
Dec 12, 2012 | 38.50 | 39.00 | 37.97 | 38.10 | 125,864 | -0.24(-0.63%) |
Dec 11, 2012 | 38.73 | 38.80 | 38.13 | 38.34 | 155,386 | -0.16(-0.42%) |
Dec 10, 2012 | 38.61 | 38.70 | 38.21 | 38.50 | 104,135 | +0.18(+0.47%) |
Dec 07, 2012 | 38.91 | 39.20 | 38.22 | 38.32 | 65,448 | -0.38(-0.98%) |
Dec 06, 2012 | 39.23 | 39.73 | 38.61 | 38.70 | 76,906 | -0.64(-1.63%) |
Dec 05, 2012 | 37.88 | 39.58 | 37.00 | 39.34 | 347,469 | +1.68(+4.46%) |
Dec 04, 2012 | 38.93 | 39.00 | 37.44 | 37.66 | 738,098 | -2.34(-5.85%) |
Nov 30, 2012 | 40.62 | 40.62 | 39.62 | 40.00 | 224,120 | -0.50(-1.23%) |
Nov 29, 2012 | 40.65 | 40.72 | 40.00 | 40.50 | 208,612 | +0.25(+0.62%) |
Nov 28, 2012 | 41.20 | 41.27 | 40.03 | 40.25 | 261,681 | -1.11(-2.68%) |
Nov 27, 2012 | 41.36 | 41.72 | 40.62 | 41.36 | 195,736 | -0.16(-0.39%) |
Nov 26, 2012 | 41.86 | 41.86 | 40.41 | 41.52 | 155,656 | -0.30(-0.72%) |
Nov 23, 2012 | 42.34 | 42.61 | 41.63 | 41.82 | 29,719 | -0.51(-1.20%) |
Nov 21, 2012 | 43.00 | 43.00 | 42.20 | 42.33 | 49,374 | -0.52(-1.21%) |
Nov 20, 2012 | 41.66 | 42.92 | 40.90 | 42.85 | 380,727 | +1.25(+3.00%) |
Nov 19, 2012 | 41.46 | 42.20 | 40.00 | 41.60 | 787,390 | +0.36(+0.87%) |
Nov 16, 2012 | 39.45 | 41.45 | 39.03 | 41.24 | 158,955 | +1.65(+4.17%) |
Nov 15, 2012 | 39.29 | 39.82 | 39.02 | 39.59 | 69,696 | +0.19(+0.48%) |
Nov 14, 2012 | 39.40 | 39.52 | 39.16 | 39.40 | 104,366 | -0.12(-0.30%) |
Nov 13, 2012 | 39.67 | 39.91 | 38.86 | 39.52 | 55,419 | -0.22(-0.55%) |
Nov 12, 2012 | 39.45 | 39.91 | 39.22 | 39.74 | 94,764 | +0.32(+0.81%) |
Nov 09, 2012 | 39.48 | 40.04 | 39.27 | 39.42 | 75,395 | -0.30(-0.76%) |
Nov 08, 2012 | 40.80 | 40.80 | 39.51 | 39.72 | 98,168 | -1.04(-2.55%) |
Nov 07, 2012 | 41.64 | 42.45 | 40.02 | 40.76 | 226,842 | -1.23(-2.93%) |
Nov 06, 2012 | 41.72 | 42.06 | 41.16 | 41.99 | 178,011 | +0.76(+1.84%) |
Nov 05, 2012 | 41.32 | 41.97 | 40.23 | 41.23 | 381,089 | -1.03(-2.44%) |
Nov 02, 2012 | 43.10 | 43.20 | 41.61 | 42.26 | 258,237 | -0.27(-0.63%) |