Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 50.82 | 51.57 | 50.77 | 51.33 | 574,904 | +0.46(+0.90%) |
Jan 30, 2013 | 51.26 | 51.55 | 50.64 | 50.87 | 497,187 | -0.43(-0.83%) |
Jan 29, 2013 | 50.90 | 51.71 | 50.80 | 51.30 | 513,201 | +0.54(+1.06%) |
Jan 28, 2013 | 50.85 | 50.96 | 50.36 | 50.76 | 416,429 | -0.17(-0.33%) |
Jan 25, 2013 | 50.67 | 50.92 | 50.00 | 50.92 | 445,418 | +0.56(+1.10%) |
Jan 24, 2013 | 50.53 | 50.86 | 49.86 | 50.37 | 592,502 | -0.04(-0.08%) |
Jan 23, 2013 | 50.88 | 50.90 | 50.24 | 50.41 | 637,448 | -0.50(-0.98%) |
Jan 22, 2013 | 50.20 | 51.33 | 49.61 | 50.91 | 805,605 | +0.76(+1.52%) |
Jan 18, 2013 | 50.40 | 50.42 | 49.79 | 50.15 | 578,511 | -0.18(-0.36%) |
Jan 17, 2013 | 49.97 | 50.47 | 49.82 | 50.33 | 754,052 | +0.79(+1.58%) |
Jan 16, 2013 | 50.16 | 50.16 | 49.30 | 49.54 | 973,275 | -1.05(-2.08%) |
Jan 15, 2013 | 50.11 | 50.76 | 50.04 | 50.60 | 569,080 | +0.17(+0.35%) |
Jan 14, 2013 | 50.34 | 50.88 | 50.24 | 50.42 | 534,132 | -0.46(-0.90%) |
Jan 11, 2013 | 51.21 | 51.26 | 50.53 | 50.88 | 526,546 | -0.43(-0.83%) |
Jan 10, 2013 | 51.88 | 52.10 | 50.71 | 51.31 | 887,870 | -0.50(-0.96%) |
Jan 09, 2013 | 50.95 | 51.93 | 50.74 | 51.81 | 945,356 | +1.32(+2.61%) |
Jan 08, 2013 | 51.16 | 51.30 | 50.38 | 50.49 | 541,898 | -0.74(-1.44%) |
Jan 07, 2013 | 50.93 | 51.45 | 50.76 | 51.23 | 405,245 | +0.02(+0.03%) |
Jan 04, 2013 | 50.38 | 51.23 | 50.28 | 51.22 | 417,026 | +0.96(+1.91%) |
Jan 03, 2013 | 51.04 | 51.26 | 50.21 | 50.26 | 840,045 | -0.95(-1.86%) |
Jan 02, 2013 | 50.99 | 51.31 | 49.17 | 51.21 | 661,861 | +2.04(+4.15%) |
Dec 31, 2012 | 47.67 | 49.39 | 47.67 | 49.17 | 415,980 | +1.30(+2.72%) |
Dec 28, 2012 | 48.27 | 48.47 | 47.79 | 47.87 | 444,469 | -0.70(-1.44%) |
Dec 27, 2012 | 49.00 | 49.23 | 48.05 | 48.57 | 513,071 | -0.24(-0.49%) |
Dec 26, 2012 | 49.04 | 49.53 | 48.77 | 48.81 | 422,620 | +0.00(+0.00%) |
Dec 24, 2012 | 48.81 | 48.90 | 48.62 | 48.81 | 208,299 | -0.15(-0.31%) |
Dec 21, 2012 | 47.98 | 49.03 | 47.98 | 48.96 | 902,038 | -0.21(-0.44%) |
Dec 20, 2012 | 48.21 | 49.17 | 48.03 | 49.17 | 833,734 | +0.98(+2.02%) |
Dec 19, 2012 | 48.22 | 48.96 | 48.13 | 48.19 | 835,155 | -0.17(-0.34%) |
Dec 18, 2012 | 47.54 | 48.88 | 47.43 | 48.36 | 1,051,020 | +0.82(+1.74%) |
Dec 17, 2012 | 47.04 | 47.56 | 46.92 | 47.54 | 551,432 | +0.55(+1.16%) |
Dec 14, 2012 | 46.65 | 47.39 | 45.96 | 46.99 | 746,381 | +1.04(+2.26%) |
Dec 13, 2012 | 45.98 | 46.39 | 45.81 | 45.95 | 405,506 | -0.02(-0.05%) |
Dec 12, 2012 | 46.30 | 46.78 | 45.75 | 45.97 | 645,682 | -0.23(-0.50%) |
Dec 11, 2012 | 45.42 | 46.24 | 44.75 | 46.20 | 742,970 | +0.85(+1.87%) |
Dec 10, 2012 | 45.13 | 45.46 | 44.88 | 45.36 | 570,323 | +0.13(+0.28%) |
Dec 07, 2012 | 45.20 | 45.34 | 44.75 | 45.23 | 283,400 | +0.17(+0.39%) |
Dec 06, 2012 | 44.78 | 45.05 | 44.63 | 45.05 | 577,957 | +0.30(+0.67%) |
Dec 05, 2012 | 44.77 | 45.08 | 44.28 | 44.75 | 640,822 | +0.21(+0.46%) |
Dec 04, 2012 | 44.48 | 45.26 | 44.21 | 44.55 | 505,571 | -0.18(-0.41%) |
Nov 30, 2012 | 44.92 | 45.04 | 44.38 | 44.73 | 753,352 | -0.14(-0.32%) |
Nov 29, 2012 | 45.26 | 45.57 | 44.55 | 44.87 | 479,727 | +0.14(+0.32%) |
Nov 28, 2012 | 44.04 | 44.78 | 43.69 | 44.73 | 374,350 | +0.36(+0.80%) |
Nov 27, 2012 | 44.61 | 45.06 | 44.32 | 44.37 | 607,835 | -0.26(-0.59%) |
Nov 26, 2012 | 44.93 | 45.17 | 44.27 | 44.63 | 455,306 | -0.32(-0.70%) |
Nov 23, 2012 | 44.61 | 45.04 | 44.50 | 44.95 | 281,352 | +0.58(+1.32%) |
Nov 21, 2012 | 44.25 | 44.63 | 44.10 | 44.37 | 464,538 | +0.13(+0.30%) |
Nov 20, 2012 | 43.88 | 44.48 | 43.80 | 44.23 | 1,007,162 | +0.17(+0.38%) |
Nov 19, 2012 | 43.40 | 44.18 | 43.40 | 44.07 | 761,279 | +1.41(+3.29%) |
Nov 16, 2012 | 42.56 | 43.01 | 41.92 | 42.66 | 865,299 | +0.25(+0.60%) |
Nov 15, 2012 | 42.93 | 43.42 | 42.38 | 42.41 | 756,107 | -0.62(-1.45%) |
Nov 14, 2012 | 43.94 | 44.03 | 42.87 | 43.03 | 648,898 | -0.69(-1.59%) |
Nov 13, 2012 | 43.15 | 44.13 | 43.15 | 43.73 | 655,409 | -0.11(-0.25%) |
Nov 12, 2012 | 44.44 | 44.44 | 43.57 | 43.84 | 488,025 | +0.01(+0.02%) |
Nov 09, 2012 | 43.09 | 44.53 | 42.83 | 43.83 | 972,774 | +0.58(+1.35%) |
Nov 08, 2012 | 43.59 | 43.77 | 43.06 | 43.24 | 689,620 | -0.54(-1.24%) |
Nov 07, 2012 | 42.83 | 44.62 | 42.83 | 43.79 | 1,171,544 | -1.37(-3.02%) |
Nov 06, 2012 | 44.62 | 45.60 | 44.40 | 45.15 | 871,416 | +0.76(+1.71%) |
Nov 05, 2012 | 43.98 | 44.68 | 43.79 | 44.40 | 727,517 | +0.40(+0.92%) |
Nov 02, 2012 | 46.24 | 46.33 | 43.84 | 43.99 | 1,463,836 | -1.99(-4.33%) |