Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 43.11 | 43.46 | 43.04 | 43.31 | 123,178 | +0.02(+0.04%) |
Jan 30, 2013 | 43.19 | 43.40 | 43.03 | 43.30 | 76,740 | +0.17(+0.40%) |
Jan 29, 2013 | 42.73 | 43.26 | 42.66 | 43.12 | 74,115 | -0.13(-0.29%) |
Jan 28, 2013 | 43.34 | 43.34 | 43.03 | 43.25 | 78,512 | +0.49(+1.15%) |
Jan 25, 2013 | 43.01 | 43.01 | 42.56 | 42.76 | 88,485 | -0.65(-1.50%) |
Jan 24, 2013 | 43.42 | 43.83 | 43.41 | 43.41 | 105,381 | -0.90(-2.02%) |
Jan 23, 2013 | 44.59 | 44.59 | 44.18 | 44.30 | 73,022 | -0.44(-0.99%) |
Jan 22, 2013 | 44.76 | 44.76 | 44.47 | 44.75 | 53,580 | -0.38(-0.84%) |
Jan 18, 2013 | 45.24 | 45.24 | 44.89 | 45.13 | 76,226 | -0.18(-0.40%) |
Jan 17, 2013 | 45.02 | 45.52 | 45.02 | 45.31 | 115,485 | +0.59(+1.31%) |
Jan 16, 2013 | 44.34 | 44.83 | 44.34 | 44.72 | 48,591 | +0.13(+0.28%) |
Jan 15, 2013 | 44.60 | 44.72 | 44.46 | 44.60 | 49,519 | -0.29(-0.64%) |
Jan 14, 2013 | 44.92 | 45.07 | 44.76 | 44.88 | 85,385 | +0.80(+1.82%) |
Jan 11, 2013 | 44.30 | 44.37 | 43.92 | 44.08 | 92,824 | -0.60(-1.35%) |
Jan 10, 2013 | 44.60 | 44.80 | 44.46 | 44.68 | 89,873 | +0.51(+1.15%) |
Jan 09, 2013 | 43.81 | 44.22 | 43.78 | 44.18 | 73,287 | +0.58(+1.33%) |
Jan 08, 2013 | 43.49 | 43.61 | 43.23 | 43.60 | 68,012 | -0.36(-0.81%) |
Jan 07, 2013 | 43.98 | 43.98 | 43.73 | 43.95 | 75,958 | -0.66(-1.47%) |
Jan 04, 2013 | 44.22 | 44.75 | 44.20 | 44.61 | 93,018 | +0.13(+0.30%) |
Jan 03, 2013 | 44.47 | 44.66 | 44.22 | 44.48 | 140,459 | -1.47(-3.19%) |
Jan 02, 2013 | 45.87 | 46.02 | 45.06 | 45.94 | 164,998 | +0.89(+1.97%) |
Dec 31, 2012 | 43.98 | 45.07 | 43.98 | 45.06 | 99,641 | +1.42(+3.25%) |
Dec 28, 2012 | 43.34 | 43.81 | 43.30 | 43.64 | 48,892 | -0.14(-0.33%) |
Dec 27, 2012 | 43.98 | 43.98 | 43.47 | 43.78 | 60,687 | +0.01(+0.02%) |
Dec 26, 2012 | 43.43 | 44.22 | 43.43 | 43.77 | 105,955 | +0.38(+0.88%) |
Dec 24, 2012 | 43.54 | 43.63 | 43.35 | 43.39 | 42,285 | -0.01(-0.02%) |
Dec 21, 2012 | 43.41 | 43.63 | 43.16 | 43.40 | 164,940 | -1.04(-2.34%) |
Dec 20, 2012 | 43.92 | 44.45 | 43.92 | 44.44 | 68,441 | +0.63(+1.43%) |
Dec 19, 2012 | 43.79 | 43.97 | 43.69 | 43.81 | 95,877 | +0.03(+0.07%) |
Dec 18, 2012 | 43.30 | 43.83 | 43.04 | 43.78 | 96,575 | +0.15(+0.35%) |
Dec 17, 2012 | 43.30 | 43.63 | 43.27 | 43.63 | 42,290 | -0.48(-1.10%) |
Dec 14, 2012 | 44.01 | 44.11 | 43.86 | 44.11 | 109,263 | +0.72(+1.66%) |
Dec 13, 2012 | 43.71 | 43.74 | 43.30 | 43.39 | 78,000 | -0.59(-1.35%) |
Dec 12, 2012 | 44.27 | 44.27 | 43.92 | 43.99 | 46,810 | -0.31(-0.70%) |
Dec 11, 2012 | 44.03 | 44.35 | 43.84 | 44.30 | 115,670 | +0.12(+0.27%) |
Dec 10, 2012 | 44.07 | 44.40 | 44.03 | 44.18 | 66,908 | -0.52(-1.15%) |
Dec 07, 2012 | 44.58 | 44.72 | 44.51 | 44.69 | 32,845 | +0.04(+0.09%) |
Dec 06, 2012 | 44.43 | 44.72 | 44.25 | 44.65 | 65,035 | +0.02(+0.05%) |
Dec 05, 2012 | 44.26 | 44.95 | 44.26 | 44.63 | 111,109 | +1.17(+2.70%) |
Dec 04, 2012 | 43.27 | 43.74 | 43.20 | 43.46 | 50,729 | +0.40(+0.92%) |
Nov 30, 2012 | 43.15 | 43.22 | 42.92 | 43.06 | 64,152 | +0.28(+0.65%) |
Nov 29, 2012 | 42.95 | 43.08 | 42.56 | 42.78 | 65,891 | -0.41(-0.95%) |
Nov 28, 2012 | 42.60 | 43.21 | 42.52 | 43.19 | 53,697 | +0.47(+1.09%) |
Nov 27, 2012 | 43.02 | 43.11 | 42.68 | 42.73 | 36,064 | -1.24(-2.81%) |
Nov 26, 2012 | 43.91 | 44.16 | 43.73 | 43.96 | 44,212 | -1.14(-2.53%) |
Nov 23, 2012 | 44.68 | 45.11 | 44.58 | 45.10 | 56,967 | +1.73(+3.98%) |
Nov 21, 2012 | 43.30 | 43.42 | 43.21 | 43.38 | 42,451 | +0.76(+1.79%) |
Nov 20, 2012 | 42.70 | 42.81 | 42.35 | 42.62 | 67,921 | -1.03(-2.36%) |
Nov 19, 2012 | 43.04 | 43.70 | 42.34 | 43.65 | 132,715 | +1.44(+3.42%) |
Nov 16, 2012 | 42.43 | 42.46 | 42.08 | 42.20 | 71,610 | +0.90(+2.19%) |
Nov 15, 2012 | 40.79 | 41.55 | 40.70 | 41.30 | 113,876 | +0.06(+0.13%) |
Nov 14, 2012 | 41.76 | 41.81 | 41.13 | 41.24 | 111,624 | -1.02(-2.42%) |
Nov 13, 2012 | 42.08 | 42.55 | 42.01 | 42.27 | 84,359 | -1.33(-3.05%) |
Nov 12, 2012 | 43.53 | 43.61 | 43.36 | 43.60 | 45,641 | -0.11(-0.25%) |
Nov 09, 2012 | 43.48 | 43.94 | 43.42 | 43.71 | 55,284 | +0.37(+0.86%) |
Nov 08, 2012 | 43.61 | 43.90 | 43.27 | 43.34 | 78,176 | -0.99(-2.23%) |
Nov 07, 2012 | 44.72 | 44.72 | 44.18 | 44.33 | 80,047 | -1.55(-3.39%) |
Nov 06, 2012 | 45.29 | 45.88 | 45.25 | 45.88 | 39,989 | +0.08(+0.17%) |
Nov 05, 2012 | 45.64 | 45.83 | 45.44 | 45.80 | 35,884 | +0.42(+0.93%) |
Nov 02, 2012 | 46.21 | 46.21 | 45.35 | 45.38 | 62,589 | -1.85(-3.91%) |