Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 50.82 | 51.57 | 50.77 | 51.32 | 574,956 | +0.46(+0.90%) |
Jan 30, 2013 | 51.25 | 51.54 | 50.63 | 50.86 | 497,231 | -0.43(-0.84%) |
Jan 29, 2013 | 50.89 | 51.70 | 50.79 | 51.29 | 513,247 | +0.54(+1.06%) |
Jan 28, 2013 | 50.85 | 50.96 | 50.36 | 50.75 | 416,467 | -0.17(-0.33%) |
Jan 25, 2013 | 50.66 | 50.92 | 50.00 | 50.92 | 445,458 | +0.56(+1.10%) |
Jan 24, 2013 | 50.53 | 50.85 | 49.86 | 50.36 | 592,555 | -0.04(-0.08%) |
Jan 23, 2013 | 50.88 | 50.89 | 50.24 | 50.40 | 637,505 | -0.50(-0.98%) |
Jan 22, 2013 | 50.20 | 51.32 | 49.60 | 50.90 | 805,678 | +0.76(+1.52%) |
Jan 18, 2013 | 50.39 | 50.41 | 49.78 | 50.14 | 578,562 | -0.18(-0.36%) |
Jan 17, 2013 | 49.97 | 50.46 | 49.82 | 50.32 | 754,120 | +0.79(+1.58%) |
Jan 16, 2013 | 50.16 | 50.16 | 49.29 | 49.54 | 973,362 | -1.05(-2.08%) |
Jan 15, 2013 | 50.10 | 50.76 | 50.04 | 50.59 | 569,131 | +0.17(+0.35%) |
Jan 14, 2013 | 50.34 | 50.88 | 50.24 | 50.42 | 534,180 | -0.46(-0.90%) |
Jan 11, 2013 | 51.20 | 51.26 | 50.52 | 50.88 | 526,594 | -0.43(-0.83%) |
Jan 10, 2013 | 51.88 | 52.10 | 50.70 | 51.31 | 887,949 | -0.50(-0.96%) |
Jan 09, 2013 | 50.95 | 51.93 | 50.74 | 51.81 | 945,440 | +1.32(+2.61%) |
Jan 08, 2013 | 51.16 | 51.30 | 50.38 | 50.49 | 541,947 | -0.74(-1.44%) |
Jan 07, 2013 | 50.93 | 51.45 | 50.76 | 51.23 | 405,281 | +0.02(+0.03%) |
Jan 04, 2013 | 50.38 | 51.23 | 50.28 | 51.21 | 417,063 | +0.96(+1.91%) |
Jan 03, 2013 | 51.04 | 51.25 | 50.20 | 50.25 | 840,120 | -0.95(-1.86%) |
Jan 02, 2013 | 50.99 | 51.31 | 49.17 | 51.20 | 661,920 | +2.04(+4.15%) |
Dec 31, 2012 | 47.67 | 49.39 | 47.67 | 49.17 | 416,018 | +1.30(+2.72%) |
Dec 28, 2012 | 48.27 | 48.47 | 47.79 | 47.87 | 444,508 | -0.70(-1.44%) |
Dec 27, 2012 | 49.00 | 49.23 | 48.05 | 48.56 | 513,117 | -0.24(-0.49%) |
Dec 26, 2012 | 49.03 | 49.52 | 48.76 | 48.80 | 422,658 | +0.00(+0.00%) |
Dec 24, 2012 | 48.80 | 48.90 | 48.62 | 48.80 | 208,318 | -0.15(-0.31%) |
Dec 21, 2012 | 47.98 | 49.02 | 47.98 | 48.95 | 902,118 | -0.21(-0.44%) |
Dec 20, 2012 | 48.21 | 49.17 | 48.02 | 49.17 | 833,809 | +0.98(+2.02%) |
Dec 19, 2012 | 48.21 | 48.96 | 48.13 | 48.19 | 835,230 | -0.17(-0.34%) |
Dec 18, 2012 | 47.53 | 48.88 | 47.43 | 48.36 | 1,051,114 | +0.82(+1.74%) |
Dec 17, 2012 | 47.03 | 47.56 | 46.91 | 47.53 | 551,481 | +0.55(+1.16%) |
Dec 14, 2012 | 46.64 | 47.38 | 45.95 | 46.98 | 746,448 | +1.04(+2.26%) |
Dec 13, 2012 | 45.98 | 46.38 | 45.81 | 45.95 | 405,542 | -0.02(-0.05%) |
Dec 12, 2012 | 46.30 | 46.78 | 45.75 | 45.97 | 645,739 | -0.23(-0.50%) |
Dec 11, 2012 | 45.41 | 46.23 | 44.75 | 46.20 | 743,036 | +0.85(+1.87%) |
Dec 10, 2012 | 45.13 | 45.45 | 44.88 | 45.35 | 570,374 | +0.13(+0.28%) |
Dec 07, 2012 | 45.20 | 45.34 | 44.75 | 45.22 | 283,425 | +0.17(+0.39%) |
Dec 06, 2012 | 44.77 | 45.05 | 44.62 | 45.05 | 578,009 | +0.30(+0.67%) |
Dec 05, 2012 | 44.76 | 45.07 | 44.28 | 44.75 | 640,879 | +0.21(+0.46%) |
Dec 04, 2012 | 44.48 | 45.26 | 44.20 | 44.54 | 505,616 | -0.18(-0.41%) |
Nov 30, 2012 | 44.92 | 45.03 | 44.38 | 44.72 | 753,420 | -0.14(-0.32%) |
Nov 29, 2012 | 45.26 | 45.57 | 44.55 | 44.87 | 479,770 | +0.14(+0.32%) |
Nov 28, 2012 | 44.03 | 44.77 | 43.69 | 44.72 | 374,383 | +0.36(+0.80%) |
Nov 27, 2012 | 44.61 | 45.06 | 44.32 | 44.37 | 607,889 | -0.26(-0.59%) |
Nov 26, 2012 | 44.93 | 45.17 | 44.27 | 44.63 | 455,347 | -0.32(-0.70%) |
Nov 23, 2012 | 44.61 | 45.04 | 44.50 | 44.95 | 281,377 | +0.58(+1.32%) |
Nov 21, 2012 | 44.25 | 44.63 | 44.10 | 44.36 | 464,580 | +0.13(+0.30%) |
Nov 20, 2012 | 43.87 | 44.47 | 43.79 | 44.23 | 1,007,252 | +0.17(+0.38%) |
Nov 19, 2012 | 43.40 | 44.18 | 43.40 | 44.06 | 761,347 | +1.41(+3.29%) |
Nov 16, 2012 | 42.55 | 43.00 | 41.91 | 42.66 | 865,376 | +0.25(+0.60%) |
Nov 15, 2012 | 42.92 | 43.41 | 42.38 | 42.40 | 756,175 | -0.62(-1.45%) |
Nov 14, 2012 | 43.94 | 44.03 | 42.86 | 43.03 | 648,956 | -0.69(-1.59%) |
Nov 13, 2012 | 43.15 | 44.12 | 43.15 | 43.72 | 655,468 | -0.11(-0.25%) |
Nov 12, 2012 | 44.43 | 44.44 | 43.56 | 43.83 | 488,068 | +0.01(+0.02%) |
Nov 09, 2012 | 43.09 | 44.53 | 42.83 | 43.82 | 972,861 | +0.58(+1.35%) |
Nov 08, 2012 | 43.59 | 43.76 | 43.06 | 43.24 | 689,681 | -0.54(-1.24%) |
Nov 07, 2012 | 42.82 | 44.61 | 42.82 | 43.78 | 1,171,649 | -1.37(-3.02%) |
Nov 06, 2012 | 44.61 | 45.59 | 44.39 | 45.15 | 871,494 | +0.76(+1.71%) |
Nov 05, 2012 | 43.97 | 44.68 | 43.78 | 44.39 | 727,582 | +0.40(+0.92%) |
Nov 02, 2012 | 46.23 | 46.33 | 43.84 | 43.99 | 1,463,968 | -1.99(-4.33%) |