Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 48.39 | 48.78 | 48.04 | 48.55 | 325,559 | +0.16(+0.33%) |
Jan 30, 2013 | 48.52 | 48.82 | 48.28 | 48.39 | 519,152 | -0.03(-0.06%) |
Jan 29, 2013 | 48.43 | 48.57 | 48.28 | 48.42 | 389,010 | +0.09(+0.20%) |
Jan 28, 2013 | 48.77 | 48.81 | 48.00 | 48.32 | 315,876 | -0.30(-0.61%) |
Jan 25, 2013 | 48.73 | 48.78 | 48.42 | 48.62 | 410,137 | +0.03(+0.07%) |
Jan 24, 2013 | 48.69 | 48.90 | 48.46 | 48.59 | 598,261 | -0.01(-0.03%) |
Jan 23, 2013 | 48.75 | 48.98 | 48.52 | 48.60 | 365,618 | -0.41(-0.84%) |
Jan 22, 2013 | 48.95 | 49.09 | 48.90 | 49.01 | 246,734 | +0.14(+0.29%) |
Jan 18, 2013 | 48.84 | 49.19 | 48.70 | 48.87 | 238,830 | -0.01(-0.01%) |
Jan 17, 2013 | 49.08 | 49.12 | 48.72 | 48.88 | 296,657 | -0.27(-0.55%) |
Jan 16, 2013 | 49.01 | 49.36 | 48.83 | 49.15 | 297,030 | +0.08(+0.16%) |
Jan 15, 2013 | 48.61 | 49.35 | 48.53 | 49.06 | 337,601 | +0.07(+0.15%) |
Jan 14, 2013 | 49.37 | 49.58 | 48.85 | 48.99 | 389,950 | -0.51(-1.02%) |
Jan 11, 2013 | 49.85 | 49.96 | 49.26 | 49.50 | 393,826 | -0.48(-0.96%) |
Jan 10, 2013 | 51.25 | 51.35 | 48.86 | 49.97 | 555,680 | -1.38(-2.69%) |
Jan 09, 2013 | 50.85 | 51.46 | 50.63 | 51.36 | 194,926 | +0.41(+0.81%) |
Jan 08, 2013 | 51.78 | 51.91 | 50.37 | 50.94 | 337,353 | -1.00(-1.92%) |
Jan 07, 2013 | 52.20 | 52.47 | 51.91 | 51.94 | 297,140 | -0.44(-0.84%) |
Jan 04, 2013 | 52.06 | 52.53 | 51.87 | 52.38 | 242,368 | +0.45(+0.87%) |
Jan 03, 2013 | 51.48 | 52.06 | 51.45 | 51.93 | 281,604 | +0.38(+0.73%) |
Jan 02, 2013 | 51.44 | 51.65 | 50.34 | 51.55 | 396,808 | +1.21(+2.40%) |
Dec 31, 2012 | 50.56 | 50.88 | 50.01 | 50.34 | 392,747 | -0.32(-0.63%) |
Dec 28, 2012 | 50.92 | 51.19 | 50.63 | 50.66 | 151,355 | -0.59(-1.14%) |
Dec 27, 2012 | 51.21 | 51.34 | 50.53 | 51.25 | 220,200 | -0.01(-0.03%) |
Dec 26, 2012 | 51.44 | 51.46 | 51.05 | 51.26 | 323,689 | +0.03(+0.07%) |
Dec 24, 2012 | 51.01 | 51.31 | 50.45 | 51.23 | 135,637 | +0.31(+0.61%) |
Dec 21, 2012 | 51.09 | 51.79 | 50.82 | 50.92 | 966,705 | -0.55(-1.06%) |
Dec 20, 2012 | 51.38 | 51.84 | 51.13 | 51.46 | 282,861 | +0.30(+0.59%) |
Dec 19, 2012 | 51.30 | 51.44 | 51.03 | 51.16 | 279,316 | +0.14(+0.28%) |
Dec 18, 2012 | 50.66 | 51.09 | 50.44 | 51.02 | 329,288 | +0.47(+0.93%) |
Dec 17, 2012 | 50.14 | 51.05 | 50.08 | 50.55 | 440,295 | +0.40(+0.79%) |
Dec 14, 2012 | 50.98 | 51.13 | 49.52 | 50.15 | 474,350 | -0.85(-1.66%) |
Dec 13, 2012 | 51.42 | 51.60 | 50.78 | 51.00 | 126,685 | -0.35(-0.68%) |
Dec 12, 2012 | 52.09 | 52.09 | 51.28 | 51.35 | 176,664 | -0.54(-1.04%) |
Dec 11, 2012 | 52.31 | 52.53 | 51.72 | 51.89 | 228,959 | -0.24(-0.47%) |
Dec 10, 2012 | 51.44 | 52.22 | 51.23 | 52.13 | 142,365 | +0.80(+1.56%) |
Dec 07, 2012 | 51.50 | 51.73 | 51.23 | 51.33 | 183,993 | -0.13(-0.25%) |
Dec 06, 2012 | 51.21 | 51.54 | 51.05 | 51.46 | 145,980 | +0.21(+0.41%) |
Dec 05, 2012 | 51.01 | 51.48 | 50.68 | 51.25 | 142,036 | +0.50(+0.98%) |
Dec 04, 2012 | 50.90 | 51.46 | 50.72 | 50.75 | 221,125 | -0.73(-1.43%) |
Nov 30, 2012 | 52.10 | 52.29 | 51.13 | 51.48 | 329,717 | -0.69(-1.32%) |
Nov 29, 2012 | 52.10 | 52.27 | 51.48 | 52.17 | 184,584 | +0.18(+0.35%) |
Nov 28, 2012 | 51.81 | 52.23 | 51.42 | 51.99 | 226,133 | -0.04(-0.07%) |
Nov 27, 2012 | 52.43 | 52.78 | 51.84 | 52.03 | 269,457 | -0.41(-0.78%) |
Nov 26, 2012 | 52.27 | 52.78 | 52.17 | 52.43 | 301,170 | +0.16(+0.31%) |
Nov 23, 2012 | 51.76 | 52.47 | 51.76 | 52.27 | 107,611 | +0.49(+0.94%) |
Nov 21, 2012 | 51.87 | 52.05 | 51.60 | 51.79 | 98,181 | +0.12(+0.23%) |
Nov 20, 2012 | 51.10 | 52.19 | 50.83 | 51.66 | 471,492 | +0.35(+0.69%) |
Nov 19, 2012 | 50.41 | 51.32 | 50.22 | 51.31 | 265,503 | +1.25(+2.49%) |
Nov 16, 2012 | 49.76 | 50.56 | 49.38 | 50.06 | 175,149 | +0.38(+0.77%) |
Nov 15, 2012 | 49.93 | 50.67 | 49.35 | 49.68 | 288,767 | -0.36(-0.72%) |
Nov 14, 2012 | 50.65 | 50.76 | 49.89 | 50.04 | 283,054 | -0.84(-1.64%) |
Nov 13, 2012 | 50.96 | 51.64 | 50.53 | 50.88 | 264,647 | -0.34(-0.67%) |
Nov 12, 2012 | 52.39 | 52.39 | 50.96 | 51.22 | 217,675 | -1.11(-2.12%) |
Nov 09, 2012 | 52.08 | 53.39 | 52.08 | 52.33 | 564,702 | +0.16(+0.31%) |
Nov 08, 2012 | 52.17 | 52.52 | 51.89 | 52.17 | 170,646 | -0.07(-0.13%) |
Nov 07, 2012 | 52.35 | 52.63 | 51.44 | 52.24 | 235,467 | -0.55(-1.04%) |
Nov 06, 2012 | 52.63 | 53.30 | 52.26 | 52.79 | 227,613 | +0.53(+1.01%) |
Nov 05, 2012 | 51.90 | 52.45 | 51.74 | 52.26 | 188,615 | +0.12(+0.23%) |
Nov 02, 2012 | 54.32 | 54.32 | 51.81 | 52.14 | 466,673 | -1.86(-3.45%) |