Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 45.24 | 45.31 | 43.95 | 44.86 | 285,971 | +0.63(+1.42%) |
Jan 30, 2013 | 44.24 | 44.29 | 43.83 | 44.23 | 235,941 | +0.06(+0.14%) |
Jan 29, 2013 | 44.49 | 44.66 | 43.84 | 44.17 | 273,133 | -0.48(-1.07%) |
Jan 28, 2013 | 44.44 | 44.72 | 44.22 | 44.65 | 132,064 | +0.35(+0.79%) |
Jan 25, 2013 | 44.75 | 44.75 | 44.08 | 44.30 | 229,816 | -0.35(-0.78%) |
Jan 24, 2013 | 44.29 | 44.79 | 43.92 | 44.65 | 245,767 | +0.31(+0.70%) |
Jan 23, 2013 | 44.73 | 44.75 | 44.26 | 44.34 | 122,852 | -0.19(-0.42%) |
Jan 22, 2013 | 44.29 | 44.58 | 44.17 | 44.53 | 127,105 | +0.25(+0.56%) |
Jan 18, 2013 | 44.21 | 44.32 | 43.93 | 44.28 | 156,641 | -0.02(-0.04%) |
Jan 17, 2013 | 43.87 | 44.42 | 43.69 | 44.30 | 147,506 | +0.68(+1.55%) |
Jan 16, 2013 | 43.77 | 43.86 | 43.19 | 43.62 | 112,149 | -0.21(-0.48%) |
Jan 15, 2013 | 43.38 | 43.90 | 43.38 | 43.83 | 93,472 | +0.19(+0.43%) |
Jan 14, 2013 | 43.70 | 43.91 | 43.46 | 43.64 | 127,702 | -0.26(-0.59%) |
Jan 11, 2013 | 43.87 | 43.94 | 43.29 | 43.90 | 182,723 | +0.12(+0.27%) |
Jan 10, 2013 | 43.79 | 43.95 | 43.20 | 43.78 | 131,065 | +0.22(+0.50%) |
Jan 09, 2013 | 42.98 | 43.63 | 42.78 | 43.56 | 121,375 | +0.74(+1.72%) |
Jan 08, 2013 | 42.64 | 43.03 | 42.54 | 42.83 | 143,354 | +0.05(+0.12%) |
Jan 07, 2013 | 42.77 | 42.97 | 42.42 | 42.78 | 65,784 | -0.33(-0.76%) |
Jan 04, 2013 | 43.08 | 43.38 | 42.80 | 43.11 | 109,300 | +0.22(+0.51%) |
Jan 03, 2013 | 43.14 | 43.63 | 42.76 | 42.89 | 102,034 | -0.28(-0.65%) |
Jan 02, 2013 | 42.81 | 43.20 | 41.83 | 43.17 | 219,511 | +1.33(+3.19%) |
Dec 31, 2012 | 41.25 | 41.99 | 41.07 | 41.83 | 240,362 | +0.63(+1.52%) |
Dec 28, 2012 | 41.27 | 41.69 | 41.20 | 41.21 | 158,004 | -0.31(-0.74%) |
Dec 27, 2012 | 41.30 | 41.79 | 41.15 | 41.51 | 293,567 | +0.19(+0.46%) |
Dec 26, 2012 | 41.56 | 41.99 | 41.10 | 41.32 | 107,624 | -0.24(-0.57%) |
Dec 24, 2012 | 41.74 | 41.79 | 41.28 | 41.56 | 74,161 | -0.26(-0.62%) |
Dec 21, 2012 | 41.60 | 42.40 | 41.58 | 41.82 | 681,147 | -0.22(-0.52%) |
Dec 20, 2012 | 41.67 | 42.18 | 41.65 | 42.04 | 288,496 | +0.29(+0.69%) |
Dec 19, 2012 | 41.88 | 42.00 | 41.74 | 41.75 | 355,645 | -0.23(-0.55%) |
Dec 18, 2012 | 41.86 | 42.01 | 41.72 | 41.98 | 584,810 | +0.18(+0.43%) |
Dec 17, 2012 | 41.49 | 42.09 | 41.31 | 41.80 | 211,377 | +0.35(+0.84%) |
Dec 14, 2012 | 41.48 | 42.00 | 41.40 | 41.45 | 107,870 | -0.24(-0.57%) |
Dec 13, 2012 | 41.97 | 42.33 | 41.50 | 41.69 | 122,563 | -0.23(-0.55%) |
Dec 12, 2012 | 42.30 | 42.55 | 41.85 | 41.92 | 112,777 | -0.34(-0.80%) |
Dec 11, 2012 | 41.90 | 42.58 | 41.87 | 42.26 | 207,773 | +0.75(+1.80%) |
Dec 10, 2012 | 42.04 | 42.19 | 41.49 | 41.51 | 176,911 | -0.45(-1.07%) |
Dec 07, 2012 | 42.27 | 42.27 | 41.79 | 41.96 | 186,714 | -0.09(-0.21%) |
Dec 06, 2012 | 42.39 | 42.59 | 41.96 | 42.05 | 247,626 | -0.38(-0.89%) |
Dec 05, 2012 | 43.11 | 43.17 | 42.39 | 42.43 | 216,849 | -0.61(-1.41%) |
Dec 04, 2012 | 42.16 | 43.24 | 41.95 | 43.04 | 286,366 | +0.44(+1.03%) |
Nov 30, 2012 | 43.06 | 43.12 | 42.25 | 42.60 | 196,681 | -0.32(-0.74%) |
Nov 29, 2012 | 42.07 | 43.01 | 41.90 | 42.92 | 158,673 | +1.08(+2.59%) |
Nov 28, 2012 | 41.84 | 41.88 | 41.04 | 41.83 | 215,424 | -0.26(-0.61%) |
Nov 27, 2012 | 42.51 | 42.91 | 42.05 | 42.09 | 166,800 | -0.52(-1.21%) |
Nov 26, 2012 | 42.25 | 42.68 | 42.02 | 42.61 | 93,605 | +0.09(+0.21%) |
Nov 23, 2012 | 42.79 | 42.79 | 42.28 | 42.52 | 62,208 | -0.07(-0.16%) |
Nov 21, 2012 | 41.74 | 42.65 | 41.64 | 42.59 | 157,917 | +0.90(+2.15%) |
Nov 20, 2012 | 41.39 | 41.79 | 41.15 | 41.69 | 104,445 | +0.13(+0.31%) |
Nov 19, 2012 | 41.45 | 41.56 | 40.94 | 41.56 | 93,758 | +0.59(+1.43%) |
Nov 16, 2012 | 40.29 | 41.15 | 40.26 | 40.98 | 235,406 | +0.57(+1.40%) |
Nov 15, 2012 | 41.02 | 41.14 | 40.31 | 40.41 | 248,979 | -0.77(-1.86%) |
Nov 14, 2012 | 41.91 | 42.13 | 41.08 | 41.18 | 225,999 | -0.58(-1.38%) |
Nov 13, 2012 | 41.42 | 41.87 | 41.25 | 41.75 | 297,804 | -0.03(-0.07%) |
Nov 12, 2012 | 42.09 | 42.14 | 41.43 | 41.78 | 85,458 | -0.19(-0.45%) |
Nov 09, 2012 | 41.20 | 42.36 | 41.20 | 41.97 | 141,801 | +0.32(+0.76%) |
Nov 08, 2012 | 41.45 | 42.03 | 41.14 | 41.65 | 194,255 | +0.13(+0.31%) |
Nov 07, 2012 | 42.33 | 42.39 | 41.47 | 41.52 | 278,139 | -1.28(-3.00%) |
Nov 06, 2012 | 43.53 | 43.89 | 42.63 | 42.81 | 250,860 | -0.70(-1.60%) |
Nov 05, 2012 | 43.14 | 43.69 | 42.51 | 43.50 | 211,918 | +0.26(+0.60%) |
Nov 02, 2012 | 46.92 | 46.92 | 43.08 | 43.25 | 377,057 | -4.37(-9.17%) |