Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 45.28 | 45.35 | 45.28 | 45.35 | 12,757 | -0.00(-0.01%) |
Jan 30, 2013 | 45.38 | 45.38 | 45.30 | 45.35 | 30,801 | -0.04(-0.09%) |
Jan 29, 2013 | 45.36 | 45.45 | 45.36 | 45.39 | 18,090 | +0.05(+0.11%) |
Jan 28, 2013 | 45.34 | 45.43 | 45.34 | 45.34 | 48,094 | -0.11(-0.25%) |
Jan 25, 2013 | 45.48 | 45.48 | 45.38 | 45.46 | 51,513 | -0.08(-0.18%) |
Jan 24, 2013 | 45.56 | 45.57 | 45.50 | 45.54 | 28,247 | -0.02(-0.03%) |
Jan 23, 2013 | 45.41 | 45.57 | 45.38 | 45.55 | 66,730 | +0.07(+0.15%) |
Jan 22, 2013 | 45.53 | 45.53 | 45.44 | 45.48 | 38,590 | -0.08(-0.17%) |
Jan 18, 2013 | 45.44 | 45.62 | 45.44 | 45.56 | 48,230 | +0.06(+0.14%) |
Jan 17, 2013 | 45.50 | 45.55 | 45.44 | 45.50 | 174,463 | +0.03(+0.08%) |
Jan 16, 2013 | 45.32 | 45.51 | 45.32 | 45.46 | 44,095 | +0.05(+0.11%) |
Jan 15, 2013 | 45.25 | 45.42 | 45.24 | 45.41 | 44,365 | +0.17(+0.38%) |
Jan 14, 2013 | 45.20 | 45.25 | 45.05 | 45.24 | 47,383 | +0.12(+0.28%) |
Jan 11, 2013 | 45.02 | 45.12 | 44.96 | 45.12 | 39,635 | +0.17(+0.37%) |
Jan 10, 2013 | 45.11 | 45.11 | 44.94 | 44.95 | 80,559 | +0.01(+0.02%) |
Jan 09, 2013 | 45.26 | 45.28 | 44.94 | 44.94 | 106,770 | -0.22(-0.49%) |
Jan 08, 2013 | 44.98 | 45.17 | 44.94 | 45.16 | 45,297 | +0.32(+0.71%) |
Jan 07, 2013 | 44.94 | 45.04 | 44.77 | 44.84 | 60,169 | +0.15(+0.33%) |
Jan 04, 2013 | 44.90 | 45.04 | 44.70 | 44.70 | 84,835 | -0.33(-0.74%) |
Jan 03, 2013 | 44.90 | 45.03 | 44.73 | 45.03 | 56,593 | +0.01(+0.02%) |
Jan 02, 2013 | 44.99 | 45.04 | 44.86 | 45.02 | 90,451 | +0.24(+0.54%) |
Dec 31, 2012 | 44.94 | 45.06 | 44.66 | 44.78 | 52,118 | -0.14(-0.32%) |
Dec 28, 2012 | 44.67 | 44.92 | 44.63 | 44.92 | 38,366 | +0.27(+0.60%) |
Dec 27, 2012 | 44.55 | 44.96 | 44.51 | 44.66 | 94,838 | -0.12(-0.26%) |
Dec 26, 2012 | 44.72 | 44.79 | 44.58 | 44.77 | 60,967 | +0.12(+0.28%) |
Dec 24, 2012 | 44.71 | 44.71 | 44.55 | 44.65 | 15,384 | -0.08(-0.18%) |
Dec 21, 2012 | 44.73 | 44.73 | 44.55 | 44.73 | 73,995 | +0.17(+0.38%) |
Dec 20, 2012 | 44.45 | 44.66 | 44.23 | 44.56 | 64,064 | +0.14(+0.31%) |
Dec 19, 2012 | 43.95 | 44.49 | 43.95 | 44.42 | 180,106 | +0.40(+0.91%) |
Dec 18, 2012 | 44.22 | 44.60 | 43.92 | 44.02 | 87,586 | -0.45(-1.02%) |
Dec 17, 2012 | 45.24 | 45.24 | 44.41 | 44.48 | 124,205 | -0.88(-1.95%) |
Dec 14, 2012 | 45.11 | 45.36 | 45.02 | 45.36 | 28,453 | +0.07(+0.16%) |
Dec 13, 2012 | 45.49 | 45.51 | 45.29 | 45.29 | 14,254 | -0.10(-0.23%) |
Dec 12, 2012 | 45.70 | 45.70 | 45.33 | 45.39 | 51,111 | -0.29(-0.64%) |
Dec 11, 2012 | 45.87 | 45.87 | 45.65 | 45.68 | 52,432 | -0.09(-0.19%) |
Dec 10, 2012 | 45.83 | 45.83 | 45.74 | 45.77 | 12,449 | +0.05(+0.10%) |
Dec 07, 2012 | 45.84 | 45.84 | 45.69 | 45.72 | 27,431 | -0.05(-0.12%) |
Dec 06, 2012 | 45.82 | 45.84 | 45.70 | 45.78 | 36,697 | -0.03(-0.06%) |
Dec 05, 2012 | 45.80 | 45.87 | 45.71 | 45.80 | 43,760 | +0.14(+0.31%) |
Dec 04, 2012 | 45.57 | 45.86 | 45.57 | 45.66 | 93,547 | -0.21(-0.45%) |
Nov 30, 2012 | 45.80 | 45.87 | 45.79 | 45.87 | 33,994 | +0.27(+0.60%) |
Nov 29, 2012 | 45.81 | 45.93 | 45.59 | 45.59 | 52,055 | -0.17(-0.37%) |
Nov 28, 2012 | 45.62 | 45.79 | 45.62 | 45.76 | 32,856 | +0.07(+0.14%) |
Nov 27, 2012 | 45.70 | 45.75 | 45.64 | 45.70 | 62,684 | -0.01(-0.02%) |
Nov 26, 2012 | 45.63 | 45.86 | 45.59 | 45.71 | 107,261 | +0.21(+0.46%) |
Nov 23, 2012 | 46.00 | 46.00 | 45.50 | 45.50 | 55,953 | -0.32(-0.69%) |
Nov 21, 2012 | 45.53 | 45.95 | 45.40 | 45.81 | 33,123 | +0.24(+0.53%) |
Nov 20, 2012 | 45.57 | 45.61 | 45.37 | 45.57 | 73,000 | +0.02(+0.05%) |
Nov 19, 2012 | 45.44 | 45.57 | 45.43 | 45.54 | 38,464 | +0.19(+0.41%) |
Nov 16, 2012 | 45.48 | 45.53 | 45.24 | 45.36 | 23,322 | +0.05(+0.12%) |
Nov 15, 2012 | 45.35 | 45.50 | 45.29 | 45.30 | 26,868 | +0.16(+0.36%) |
Nov 14, 2012 | 45.34 | 45.43 | 45.14 | 45.14 | 77,558 | -0.08(-0.19%) |
Nov 13, 2012 | 45.18 | 45.29 | 45.12 | 45.23 | 25,456 | -0.02(-0.03%) |
Nov 12, 2012 | 45.23 | 45.29 | 45.07 | 45.24 | 16,102 | +0.01(+0.03%) |
Nov 09, 2012 | 45.17 | 45.24 | 45.05 | 45.23 | 14,498 | +0.04(+0.09%) |
Nov 08, 2012 | 45.03 | 45.23 | 45.02 | 45.19 | 25,026 | +0.22(+0.48%) |
Nov 07, 2012 | 44.92 | 45.10 | 44.92 | 44.97 | 44,375 | +0.11(+0.25%) |
Nov 06, 2012 | 44.88 | 44.88 | 44.83 | 44.86 | 14,778 | -0.02(-0.04%) |
Nov 05, 2012 | 44.88 | 44.94 | 44.83 | 44.87 | 19,659 | +0.05(+0.12%) |
Nov 02, 2012 | 44.92 | 44.92 | 44.82 | 44.82 | 18,151 | -0.03(-0.08%) |