Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 54.49 | 56.30 | 52.59 | 54.00 | 155,317 | -0.31(-0.57%) |
Jan 30, 2013 | 53.30 | 54.96 | 53.30 | 54.31 | 70,420 | +1.05(+1.97%) |
Jan 29, 2013 | 53.40 | 53.75 | 52.83 | 53.26 | 23,569 | -0.16(-0.30%) |
Jan 28, 2013 | 53.53 | 54.25 | 52.88 | 53.42 | 14,425 | +0.25(+0.47%) |
Jan 25, 2013 | 53.24 | 53.51 | 52.52 | 53.17 | 25,137 | +0.06(+0.11%) |
Jan 24, 2013 | 53.61 | 53.61 | 52.17 | 53.11 | 33,397 | -0.62(-1.15%) |
Jan 23, 2013 | 55.01 | 55.15 | 53.69 | 53.73 | 13,624 | -1.16(-2.11%) |
Jan 22, 2013 | 54.54 | 55.25 | 54.35 | 54.89 | 66,967 | +0.68(+1.25%) |
Jan 18, 2013 | 54.44 | 54.68 | 53.44 | 54.21 | 22,606 | +0.05(+0.09%) |
Jan 17, 2013 | 53.74 | 54.68 | 53.47 | 54.16 | 33,363 | +0.81(+1.52%) |
Jan 16, 2013 | 54.20 | 54.50 | 53.16 | 53.35 | 39,656 | -0.89(-1.64%) |
Jan 15, 2013 | 53.28 | 55.06 | 52.78 | 54.24 | 142,232 | +1.09(+2.05%) |
Jan 14, 2013 | 52.42 | 53.61 | 52.42 | 53.15 | 57,929 | +0.77(+1.47%) |
Jan 11, 2013 | 52.50 | 52.77 | 51.82 | 52.38 | 36,215 | -0.24(-0.46%) |
Jan 10, 2013 | 53.60 | 53.79 | 51.54 | 52.62 | 83,178 | -0.56(-1.05%) |
Jan 09, 2013 | 52.55 | 53.85 | 52.55 | 53.18 | 64,487 | +0.67(+1.28%) |
Jan 08, 2013 | 53.00 | 53.00 | 52.12 | 52.51 | 51,236 | -0.29(-0.55%) |
Jan 07, 2013 | 53.32 | 53.36 | 51.86 | 52.80 | 96,648 | -0.22(-0.41%) |
Jan 04, 2013 | 49.16 | 53.79 | 48.92 | 53.02 | 157,369 | +4.39(+9.03%) |
Jan 03, 2013 | 48.41 | 49.56 | 47.68 | 48.63 | 90,965 | +0.53(+1.10%) |
Jan 02, 2013 | 48.53 | 48.54 | 47.27 | 48.10 | 46,241 | +1.25(+2.67%) |
Dec 31, 2012 | 46.21 | 47.97 | 45.60 | 46.85 | 30,277 | +0.59(+1.28%) |
Dec 28, 2012 | 47.11 | 47.78 | 45.91 | 46.26 | 28,336 | -1.28(-2.69%) |
Dec 27, 2012 | 47.51 | 48.00 | 47.27 | 47.54 | 157,672 | +0.35(+0.74%) |
Dec 26, 2012 | 46.92 | 48.38 | 46.67 | 47.19 | 121,105 | +0.37(+0.79%) |
Dec 24, 2012 | 47.19 | 47.62 | 46.66 | 46.82 | 5,602 | -0.21(-0.45%) |
Dec 21, 2012 | 46.66 | 47.36 | 46.50 | 47.03 | 66,863 | -0.47(-0.99%) |
Dec 20, 2012 | 47.54 | 47.78 | 47.10 | 47.50 | 46,730 | -0.01(-0.02%) |
Dec 19, 2012 | 46.44 | 47.96 | 46.44 | 47.51 | 51,805 | +0.95(+2.04%) |
Dec 18, 2012 | 46.43 | 46.97 | 45.84 | 46.56 | 53,870 | -0.06(-0.13%) |
Dec 17, 2012 | 46.85 | 47.18 | 46.43 | 46.62 | 39,685 | -0.32(-0.68%) |
Dec 14, 2012 | 46.42 | 47.38 | 45.01 | 46.94 | 62,533 | +0.58(+1.25%) |
Dec 13, 2012 | 47.01 | 47.08 | 46.21 | 46.36 | 29,556 | -0.32(-0.69%) |
Dec 12, 2012 | 46.33 | 46.99 | 45.84 | 46.68 | 32,440 | +0.14(+0.30%) |
Dec 11, 2012 | 46.87 | 47.64 | 46.03 | 46.54 | 39,623 | -0.31(-0.66%) |
Dec 10, 2012 | 46.96 | 47.99 | 46.25 | 46.85 | 44,872 | -0.11(-0.23%) |
Dec 07, 2012 | 47.18 | 47.49 | 46.60 | 46.96 | 48,679 | -0.15(-0.32%) |
Dec 06, 2012 | 47.42 | 47.77 | 46.53 | 47.11 | 74,738 | -0.44(-0.93%) |
Dec 05, 2012 | 50.23 | 51.40 | 47.21 | 47.55 | 139,713 | -2.91(-5.77%) |
Dec 04, 2012 | 53.00 | 53.00 | 50.00 | 50.46 | 112,218 | -2.41(-4.56%) |
Nov 30, 2012 | 53.00 | 53.33 | 52.84 | 52.87 | 23,465 | -0.29(-0.55%) |
Nov 29, 2012 | 53.89 | 53.89 | 52.97 | 53.16 | 33,569 | +0.00(+0.00%) |
Nov 28, 2012 | 53.23 | 53.76 | 52.77 | 53.16 | 52,167 | -0.79(-1.46%) |
Nov 27, 2012 | 53.28 | 54.49 | 53.00 | 53.95 | 167,759 | +0.80(+1.51%) |
Nov 26, 2012 | 53.00 | 53.83 | 52.99 | 53.15 | 62,650 | -0.10(-0.19%) |
Nov 23, 2012 | 53.50 | 53.50 | 52.94 | 53.25 | 13,366 | +0.04(+0.08%) |
Nov 21, 2012 | 53.61 | 53.65 | 52.64 | 53.21 | 28,772 | -0.14(-0.26%) |
Nov 20, 2012 | 54.50 | 54.50 | 53.00 | 53.35 | 28,920 | -0.69(-1.28%) |
Nov 19, 2012 | 54.00 | 54.49 | 53.66 | 54.04 | 152,551 | +0.16(+0.30%) |
Nov 16, 2012 | 53.43 | 53.88 | 52.50 | 53.88 | 96,047 | +0.43(+0.80%) |
Nov 15, 2012 | 53.37 | 53.82 | 53.25 | 53.45 | 80,091 | +0.21(+0.39%) |
Nov 14, 2012 | 53.00 | 53.88 | 52.59 | 53.24 | 101,422 | +0.22(+0.41%) |
Nov 13, 2012 | 53.56 | 53.92 | 52.50 | 53.02 | 64,812 | -0.70(-1.30%) |
Nov 12, 2012 | 52.71 | 54.40 | 51.87 | 53.72 | 148,977 | +0.71(+1.34%) |
Nov 09, 2012 | 50.45 | 53.67 | 48.63 | 53.01 | 236,436 | +2.56(+5.07%) |
Nov 08, 2012 | 47.46 | 51.00 | 47.04 | 50.45 | 105,869 | +3.69(+7.89%) |
Nov 07, 2012 | 46.93 | 48.11 | 46.18 | 46.76 | 46,674 | -1.04(-2.18%) |
Nov 06, 2012 | 47.27 | 48.41 | 46.94 | 47.80 | 49,458 | +0.60(+1.27%) |
Nov 05, 2012 | 46.39 | 47.30 | 46.37 | 47.20 | 33,296 | +1.26(+2.74%) |
Nov 02, 2012 | 47.27 | 47.27 | 45.50 | 45.94 | 23,363 | -1.51(-3.18%) |