Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 55.50 | 56.09 | 54.70 | 54.93 | 962,957 | -0.97(-1.74%) |
Jan 30, 2013 | 55.73 | 56.67 | 55.30 | 55.90 | 1,634,946 | +0.14(+0.25%) |
Jan 29, 2013 | 56.17 | 56.38 | 54.64 | 55.76 | 1,874,623 | -0.42(-0.75%) |
Jan 28, 2013 | 57.16 | 57.48 | 55.98 | 56.18 | 1,586,799 | -0.41(-0.72%) |
Jan 25, 2013 | 56.93 | 57.23 | 55.62 | 56.59 | 1,500,755 | -0.07(-0.12%) |
Jan 24, 2013 | 57.11 | 58.77 | 56.07 | 56.66 | 2,987,835 | -0.94(-1.63%) |
Jan 23, 2013 | 56.38 | 57.70 | 56.10 | 57.60 | 2,422,957 | +1.62(+2.89%) |
Jan 22, 2013 | 55.50 | 56.91 | 55.00 | 55.98 | 2,390,030 | +0.35(+0.63%) |
Jan 18, 2013 | 54.59 | 56.00 | 54.48 | 55.63 | 2,984,048 | +1.80(+3.34%) |
Jan 17, 2013 | 54.53 | 55.28 | 53.03 | 53.83 | 1,945,103 | -0.51(-0.94%) |
Jan 16, 2013 | 55.51 | 56.00 | 54.00 | 54.34 | 2,576,140 | -1.17(-2.11%) |
Jan 15, 2013 | 54.74 | 55.75 | 53.91 | 55.51 | 1,595,853 | +0.51(+0.93%) |
Jan 14, 2013 | 55.50 | 56.05 | 54.00 | 55.00 | 1,755,109 | +0.03(+0.05%) |
Jan 11, 2013 | 53.73 | 56.14 | 53.70 | 54.97 | 3,432,359 | +0.75(+1.38%) |
Jan 10, 2013 | 52.15 | 54.54 | 51.60 | 54.22 | 2,831,209 | +2.68(+5.20%) |
Jan 09, 2013 | 51.76 | 52.43 | 50.61 | 51.54 | 2,098,168 | -0.27(-0.52%) |
Jan 08, 2013 | 52.20 | 53.00 | 51.41 | 51.81 | 1,381,026 | -0.76(-1.45%) |
Jan 07, 2013 | 51.81 | 52.67 | 51.40 | 52.57 | 1,368,041 | -0.19(-0.36%) |
Jan 04, 2013 | 52.70 | 52.94 | 51.70 | 52.76 | 1,466,652 | -0.01(-0.02%) |
Jan 03, 2013 | 52.34 | 53.61 | 51.54 | 52.77 | 2,200,712 | +0.50(+0.96%) |
Jan 02, 2013 | 52.67 | 53.29 | 51.75 | 52.27 | 3,947,413 | +2.09(+4.17%) |
Dec 31, 2012 | 48.37 | 50.80 | 48.37 | 50.18 | 2,544,763 | +1.83(+3.78%) |
Dec 28, 2012 | 47.01 | 49.44 | 46.76 | 48.35 | 2,356,129 | +1.05(+2.23%) |
Dec 27, 2012 | 48.18 | 48.25 | 46.63 | 47.30 | 1,291,212 | -0.73(-1.52%) |
Dec 26, 2012 | 46.20 | 48.43 | 46.00 | 48.03 | 1,961,295 | +0.72(+1.52%) |
Dec 24, 2012 | 47.82 | 48.06 | 46.07 | 47.31 | 1,271,681 | -0.78(-1.62%) |
Dec 21, 2012 | 47.28 | 48.29 | 47.10 | 48.09 | 1,500,889 | -0.67(-1.37%) |
Dec 20, 2012 | 49.85 | 49.88 | 47.51 | 48.76 | 2,067,720 | -0.20(-0.41%) |
Dec 19, 2012 | 49.20 | 51.75 | 48.88 | 48.96 | 4,290,536 | +0.32(+0.67%) |
Dec 18, 2012 | 49.09 | 49.65 | 47.88 | 48.64 | 3,262,730 | -0.01(-0.03%) |
Dec 17, 2012 | 47.04 | 48.75 | 47.00 | 48.65 | 4,768,041 | +3.32(+7.32%) |
Dec 14, 2012 | 45.16 | 46.70 | 45.02 | 45.33 | 2,445,764 | +0.80(+1.80%) |
Dec 13, 2012 | 44.80 | 45.70 | 44.30 | 44.53 | 2,078,452 | -0.33(-0.72%) |
Dec 12, 2012 | 43.83 | 45.64 | 43.64 | 44.86 | 3,143,705 | +1.69(+3.90%) |
Dec 11, 2012 | 41.78 | 43.87 | 41.73 | 43.17 | 2,708,956 | +1.81(+4.38%) |
Dec 10, 2012 | 42.29 | 42.44 | 41.14 | 41.36 | 1,886,062 | -0.56(-1.34%) |
Dec 07, 2012 | 42.32 | 42.74 | 41.60 | 41.92 | 1,851,786 | -0.07(-0.17%) |
Dec 06, 2012 | 41.60 | 42.69 | 41.60 | 41.99 | 2,716,022 | +0.50(+1.21%) |
Dec 05, 2012 | 42.60 | 43.14 | 41.25 | 41.49 | 3,941,943 | -0.60(-1.43%) |
Dec 04, 2012 | 45.18 | 45.26 | 41.70 | 42.09 | 8,376,486 | -3.43(-7.54%) |
Nov 30, 2012 | 46.40 | 46.42 | 45.30 | 45.52 | 2,111,577 | -0.88(-1.90%) |
Nov 29, 2012 | 47.00 | 47.25 | 46.16 | 46.40 | 1,878,088 | -0.37(-0.79%) |
Nov 28, 2012 | 46.92 | 47.75 | 46.32 | 46.77 | 1,873,557 | -0.54(-1.14%) |
Nov 27, 2012 | 47.21 | 47.80 | 46.80 | 47.31 | 1,128,146 | +0.12(+0.24%) |
Nov 26, 2012 | 46.99 | 47.90 | 46.53 | 47.19 | 1,237,498 | +0.11(+0.24%) |
Nov 23, 2012 | 47.59 | 47.65 | 46.21 | 47.08 | 1,416,651 | -0.22(-0.47%) |
Nov 21, 2012 | 47.00 | 47.77 | 46.03 | 47.30 | 2,638,902 | +0.30(+0.64%) |
Nov 20, 2012 | 49.40 | 49.46 | 46.08 | 47.00 | 3,771,795 | -1.59(-3.27%) |
Nov 19, 2012 | 48.94 | 50.80 | 48.26 | 48.59 | 8,156,319 | +3.52(+7.81%) |
Nov 16, 2012 | 48.60 | 48.60 | 44.66 | 45.07 | 10,230,254 | -8.03(-15.12%) |
Nov 15, 2012 | 52.29 | 53.85 | 50.99 | 53.10 | 3,246,544 | +0.67(+1.28%) |
Nov 14, 2012 | 54.73 | 54.89 | 52.15 | 52.43 | 1,832,987 | -1.47(-2.73%) |
Nov 13, 2012 | 53.55 | 54.08 | 52.22 | 53.90 | 2,253,427 | -0.19(-0.35%) |
Nov 12, 2012 | 53.86 | 55.00 | 53.40 | 54.09 | 1,089,721 | +0.67(+1.25%) |
Nov 09, 2012 | 53.50 | 54.60 | 53.07 | 53.42 | 1,667,442 | -0.45(-0.84%) |
Nov 08, 2012 | 54.69 | 54.97 | 53.84 | 53.87 | 865,527 | -0.72(-1.32%) |
Nov 07, 2012 | 55.60 | 57.25 | 54.13 | 54.59 | 2,190,258 | -2.10(-3.70%) |
Nov 06, 2012 | 58.00 | 58.05 | 56.15 | 56.69 | 1,859,579 | -0.61(-1.06%) |
Nov 05, 2012 | 54.50 | 58.58 | 54.22 | 57.30 | 4,494,065 | +4.25(+8.01%) |
Nov 02, 2012 | 54.70 | 55.10 | 52.59 | 53.05 | 2,343,788 | -1.95(-3.55%) |