Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 46.43 | 46.61 | 46.24 | 46.35 | 51,347 | -0.28(-0.59%) |
Jan 30, 2013 | 46.74 | 47.00 | 46.59 | 46.63 | 35,789 | +0.03(+0.06%) |
Jan 29, 2013 | 46.62 | 46.81 | 46.50 | 46.60 | 24,096 | -0.36(-0.78%) |
Jan 28, 2013 | 47.09 | 47.09 | 46.72 | 46.96 | 57,515 | +0.24(+0.52%) |
Jan 25, 2013 | 45.70 | 46.78 | 45.70 | 46.72 | 59,233 | +1.08(+2.37%) |
Jan 24, 2013 | 45.51 | 45.74 | 45.38 | 45.64 | 58,242 | +0.08(+0.18%) |
Jan 23, 2013 | 45.34 | 45.67 | 45.28 | 45.56 | 55,304 | +0.37(+0.82%) |
Jan 22, 2013 | 44.85 | 45.25 | 44.68 | 45.19 | 109,807 | +0.62(+1.39%) |
Jan 18, 2013 | 44.50 | 44.62 | 44.20 | 44.57 | 45,782 | +0.32(+0.73%) |
Jan 17, 2013 | 44.33 | 44.37 | 44.10 | 44.25 | 78,043 | -0.05(-0.11%) |
Jan 16, 2013 | 43.85 | 44.38 | 43.76 | 44.30 | 79,733 | +0.05(+0.12%) |
Jan 15, 2013 | 43.62 | 44.30 | 43.50 | 44.25 | 171,274 | +0.01(+0.02%) |
Jan 14, 2013 | 44.32 | 44.32 | 43.99 | 44.24 | 72,851 | +0.14(+0.32%) |
Jan 12, 2013 | 43.70 | 44.17 | 43.56 | 44.10 | 48,383 | +0.00(+0.00%) |
Jan 11, 2013 | 43.70 | 44.17 | 43.56 | 44.10 | 48,383 | +1.37(+3.21%) |
Jan 10, 2013 | 42.60 | 42.84 | 42.38 | 42.73 | 132,990 | +0.68(+1.62%) |
Jan 09, 2013 | 41.65 | 42.07 | 41.54 | 42.05 | 191,713 | -0.31(-0.73%) |
Jan 08, 2013 | 42.72 | 42.72 | 42.26 | 42.36 | 53,463 | -0.55(-1.29%) |
Jan 07, 2013 | 43.19 | 43.20 | 42.80 | 42.91 | 119,616 | -1.00(-2.27%) |
Jan 04, 2013 | 43.40 | 43.96 | 43.30 | 43.91 | 36,443 | +0.11(+0.25%) |
Jan 03, 2013 | 43.75 | 44.15 | 43.75 | 43.80 | 48,223 | -0.86(-1.93%) |
Jan 02, 2013 | 44.75 | 44.79 | 44.34 | 44.66 | 71,606 | +1.19(+2.74%) |
Dec 31, 2012 | 43.14 | 43.50 | 43.00 | 43.47 | 49,515 | +0.47(+1.09%) |
Dec 28, 2012 | 43.01 | 43.26 | 42.72 | 43.00 | 32,705 | +0.06(+0.14%) |
Dec 27, 2012 | 43.13 | 43.30 | 42.64 | 42.94 | 41,397 | +0.01(+0.02%) |
Dec 26, 2012 | 43.22 | 43.32 | 42.39 | 42.93 | 38,994 | +0.15(+0.35%) |
Dec 24, 2012 | 42.97 | 43.02 | 42.51 | 42.78 | 30,863 | +0.17(+0.40%) |
Dec 21, 2012 | 42.39 | 42.98 | 42.39 | 42.61 | 53,277 | -0.04(-0.09%) |
Dec 20, 2012 | 42.53 | 42.75 | 42.30 | 42.65 | 30,539 | +0.28(+0.66%) |
Dec 19, 2012 | 42.68 | 42.68 | 42.27 | 42.37 | 40,949 | -0.08(-0.19%) |
Dec 18, 2012 | 42.31 | 42.45 | 42.07 | 42.45 | 55,797 | +0.25(+0.59%) |
Dec 17, 2012 | 42.13 | 42.42 | 42.00 | 42.20 | 106,241 | +0.20(+0.48%) |
Dec 14, 2012 | 41.85 | 42.22 | 41.84 | 42.00 | 85,093 | +0.06(+0.15%) |
Dec 13, 2012 | 41.83 | 42.08 | 41.81 | 41.94 | 85,402 | +0.21(+0.50%) |
Dec 12, 2012 | 41.65 | 42.10 | 41.51 | 41.73 | 38,483 | +0.20(+0.48%) |
Dec 11, 2012 | 41.34 | 41.62 | 41.31 | 41.53 | 57,355 | +0.80(+1.96%) |
Dec 10, 2012 | 40.48 | 40.80 | 40.42 | 40.73 | 22,260 | +0.00(+0.00%) |
Dec 07, 2012 | 40.29 | 40.77 | 40.29 | 40.73 | 37,396 | -0.05(-0.12%) |
Dec 06, 2012 | 40.71 | 40.83 | 40.46 | 40.78 | 25,509 | +0.60(+1.49%) |
Dec 05, 2012 | 40.16 | 40.28 | 39.91 | 40.18 | 114,722 | -0.58(-1.42%) |
Dec 04, 2012 | 40.56 | 40.80 | 40.47 | 40.76 | 80,436 | -0.21(-0.52%) |
Nov 30, 2012 | 40.62 | 41.00 | 40.52 | 40.97 | 59,108 | +0.67(+1.66%) |
Nov 29, 2012 | 40.50 | 40.62 | 40.12 | 40.30 | 82,941 | +0.53(+1.35%) |
Nov 28, 2012 | 39.35 | 39.80 | 39.10 | 39.77 | 22,981 | +0.16(+0.42%) |
Nov 27, 2012 | 39.20 | 39.70 | 39.20 | 39.60 | 33,799 | +0.45(+1.15%) |
Nov 26, 2012 | 39.11 | 39.32 | 39.00 | 39.15 | 73,998 | -0.13(-0.33%) |
Nov 24, 2012 | 39.04 | 39.28 | 38.91 | 39.28 | 14,394 | +0.00(+0.00%) |
Nov 23, 2012 | 39.04 | 39.28 | 38.91 | 39.28 | 14,394 | +0.40(+1.03%) |
Nov 21, 2012 | 38.44 | 38.92 | 38.24 | 38.88 | 44,931 | +0.66(+1.73%) |
Nov 20, 2012 | 37.96 | 38.23 | 37.82 | 38.22 | 31,136 | +0.52(+1.38%) |
Nov 19, 2012 | 37.16 | 37.81 | 37.16 | 37.70 | 32,876 | +1.80(+5.01%) |
Nov 16, 2012 | 35.98 | 36.14 | 35.55 | 35.90 | 110,082 | -0.12(-0.33%) |
Nov 15, 2012 | 36.16 | 36.40 | 35.70 | 36.02 | 76,588 | +0.02(+0.06%) |
Nov 14, 2012 | 36.57 | 36.57 | 35.95 | 36.00 | 58,117 | -0.40(-1.10%) |
Nov 13, 2012 | 36.20 | 36.85 | 36.18 | 36.40 | 33,737 | -0.32(-0.87%) |
Nov 12, 2012 | 36.96 | 36.96 | 36.64 | 36.72 | 27,934 | +0.13(+0.36%) |
Nov 09, 2012 | 36.33 | 36.88 | 36.33 | 36.59 | 106,021 | -0.24(-0.65%) |
Nov 08, 2012 | 37.21 | 37.43 | 36.60 | 36.83 | 48,005 | -0.86(-2.28%) |
Nov 07, 2012 | 37.66 | 37.87 | 37.32 | 37.69 | 31,373 | -0.41(-1.08%) |
Nov 06, 2012 | 37.92 | 38.10 | 37.71 | 38.10 | 57,708 | -0.14(-0.37%) |
Nov 05, 2012 | 38.98 | 39.01 | 37.85 | 38.24 | 119,595 | -0.92(-2.35%) |
Nov 02, 2012 | 39.90 | 39.90 | 39.16 | 39.16 | 60,712 | -0.70(-1.76%) |