Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 49.60 | 49.80 | 49.29 | 49.38 | 213,986 | -0.12(-0.25%) |
Jan 30, 2013 | 49.38 | 49.80 | 49.35 | 49.50 | 177,720 | +0.05(+0.11%) |
Jan 29, 2013 | 49.68 | 49.68 | 49.29 | 49.45 | 233,288 | -0.32(-0.64%) |
Jan 28, 2013 | 49.68 | 49.94 | 49.62 | 49.76 | 202,001 | +0.12(+0.25%) |
Jan 25, 2013 | 49.36 | 49.89 | 49.31 | 49.64 | 316,058 | +0.63(+1.28%) |
Jan 24, 2013 | 48.82 | 49.47 | 48.69 | 49.01 | 225,947 | -0.47(-0.94%) |
Jan 23, 2013 | 49.18 | 49.53 | 49.03 | 49.48 | 322,834 | +0.55(+1.12%) |
Jan 22, 2013 | 49.13 | 49.13 | 48.69 | 48.94 | 172,538 | -0.17(-0.34%) |
Jan 18, 2013 | 49.05 | 49.27 | 48.88 | 49.10 | 368,443 | -0.21(-0.43%) |
Jan 17, 2013 | 48.71 | 49.41 | 48.57 | 49.31 | 656,184 | +0.92(+1.89%) |
Jan 16, 2013 | 47.75 | 48.49 | 47.75 | 48.40 | 301,572 | +0.57(+1.20%) |
Jan 15, 2013 | 47.94 | 47.94 | 47.60 | 47.82 | 165,267 | -0.26(-0.55%) |
Jan 14, 2013 | 47.95 | 48.20 | 47.70 | 48.09 | 317,304 | -0.08(-0.16%) |
Jan 11, 2013 | 47.86 | 48.23 | 47.86 | 48.17 | 218,533 | +0.23(+0.48%) |
Jan 10, 2013 | 47.79 | 48.00 | 47.56 | 47.94 | 216,414 | +0.69(+1.45%) |
Jan 09, 2013 | 47.05 | 47.29 | 46.96 | 47.25 | 97,101 | +0.45(+0.96%) |
Jan 08, 2013 | 47.29 | 47.39 | 46.76 | 46.80 | 345,699 | -0.55(-1.15%) |
Jan 07, 2013 | 47.38 | 47.54 | 47.05 | 47.35 | 242,975 | -0.17(-0.36%) |
Jan 04, 2013 | 47.65 | 47.66 | 47.25 | 47.52 | 152,753 | -0.03(-0.06%) |
Jan 03, 2013 | 47.82 | 47.92 | 47.38 | 47.54 | 190,187 | -0.32(-0.68%) |
Jan 02, 2013 | 47.58 | 47.87 | 45.85 | 47.87 | 764,195 | +2.02(+4.40%) |
Dec 31, 2012 | 45.09 | 45.98 | 45.00 | 45.85 | 133,657 | +0.76(+1.68%) |
Dec 28, 2012 | 45.10 | 45.55 | 45.06 | 45.09 | 149,702 | -0.29(-0.64%) |
Dec 27, 2012 | 45.58 | 45.59 | 44.87 | 45.38 | 183,720 | -0.24(-0.52%) |
Dec 26, 2012 | 46.08 | 46.35 | 45.56 | 45.62 | 94,663 | -0.30(-0.65%) |
Dec 24, 2012 | 46.06 | 46.13 | 45.77 | 45.92 | 90,271 | -0.21(-0.46%) |
Dec 21, 2012 | 45.61 | 46.16 | 45.20 | 46.13 | 173,618 | -0.43(-0.93%) |
Dec 20, 2012 | 46.67 | 46.68 | 46.21 | 46.56 | 205,677 | -0.09(-0.19%) |
Dec 19, 2012 | 46.55 | 47.02 | 46.55 | 46.65 | 521,750 | -0.11(-0.23%) |
Dec 18, 2012 | 46.09 | 46.78 | 45.93 | 46.76 | 375,395 | +0.86(+1.88%) |
Dec 17, 2012 | 45.79 | 46.13 | 45.55 | 45.89 | 266,680 | +0.19(+0.42%) |
Dec 14, 2012 | 46.00 | 46.11 | 45.54 | 45.70 | 167,014 | -0.35(-0.77%) |
Dec 13, 2012 | 46.40 | 46.86 | 45.91 | 46.05 | 115,052 | -0.44(-0.95%) |
Dec 12, 2012 | 46.78 | 46.90 | 46.42 | 46.49 | 378,641 | -0.18(-0.38%) |
Dec 11, 2012 | 46.05 | 46.80 | 45.97 | 46.67 | 299,399 | +0.87(+1.91%) |
Dec 10, 2012 | 45.49 | 45.91 | 45.49 | 45.80 | 164,994 | +0.30(+0.66%) |
Dec 07, 2012 | 45.59 | 45.62 | 45.21 | 45.50 | 121,565 | +0.10(+0.21%) |
Dec 06, 2012 | 44.88 | 45.45 | 44.88 | 45.40 | 256,286 | +0.44(+0.98%) |
Dec 05, 2012 | 45.11 | 45.12 | 44.61 | 44.96 | 89,075 | +0.01(+0.02%) |
Dec 04, 2012 | 44.66 | 45.11 | 44.52 | 44.95 | 257,176 | +0.06(+0.14%) |
Nov 30, 2012 | 45.01 | 45.15 | 44.77 | 44.89 | 116,708 | -0.06(-0.14%) |
Nov 29, 2012 | 45.00 | 45.17 | 44.69 | 44.95 | 221,020 | +0.13(+0.29%) |
Nov 28, 2012 | 44.13 | 44.89 | 43.71 | 44.82 | 175,502 | +0.47(+1.05%) |
Nov 27, 2012 | 44.51 | 44.77 | 44.30 | 44.35 | 144,104 | -0.10(-0.22%) |
Nov 26, 2012 | 44.22 | 44.56 | 44.12 | 44.45 | 86,933 | +0.19(+0.42%) |
Nov 23, 2012 | 43.85 | 44.51 | 43.69 | 44.26 | 114,230 | +0.72(+1.66%) |
Nov 21, 2012 | 43.44 | 43.58 | 43.31 | 43.54 | 150,723 | +0.16(+0.37%) |
Nov 20, 2012 | 43.37 | 43.48 | 42.98 | 43.38 | 365,709 | -0.19(-0.44%) |
Nov 19, 2012 | 43.32 | 43.58 | 43.06 | 43.58 | 151,952 | +0.86(+2.02%) |
Nov 16, 2012 | 42.84 | 42.95 | 41.94 | 42.71 | 287,710 | +0.01(+0.02%) |
Nov 15, 2012 | 43.37 | 43.44 | 42.58 | 42.70 | 340,133 | -0.54(-1.24%) |
Nov 14, 2012 | 44.25 | 44.39 | 43.16 | 43.24 | 306,118 | -0.71(-1.62%) |
Nov 13, 2012 | 44.02 | 44.34 | 43.90 | 43.96 | 157,807 | -0.33(-0.76%) |
Nov 12, 2012 | 44.48 | 44.58 | 44.03 | 44.29 | 195,887 | +0.03(+0.06%) |
Nov 09, 2012 | 44.12 | 44.83 | 44.10 | 44.26 | 161,464 | +0.05(+0.12%) |
Nov 08, 2012 | 44.96 | 44.98 | 44.21 | 44.21 | 247,065 | -0.51(-1.14%) |
Nov 07, 2012 | 45.35 | 45.47 | 44.51 | 44.72 | 462,665 | -1.24(-2.70%) |
Nov 06, 2012 | 45.38 | 46.05 | 45.31 | 45.96 | 250,862 | +0.68(+1.50%) |
Nov 05, 2012 | 44.52 | 45.44 | 44.41 | 45.29 | 105,406 | +0.78(+1.74%) |
Nov 02, 2012 | 45.36 | 45.49 | 44.51 | 44.51 | 267,672 | -0.85(-1.87%) |