Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 45.37 | 45.58 | 44.82 | 44.99 | 85,378 | -0.50(-1.09%) |
Jan 30, 2013 | 45.60 | 46.06 | 45.28 | 45.49 | 69,017 | -0.05(-0.11%) |
Jan 29, 2013 | 45.04 | 45.59 | 44.86 | 45.53 | 51,142 | +0.36(+0.81%) |
Jan 28, 2013 | 45.66 | 46.16 | 44.93 | 45.17 | 77,865 | -0.47(-1.03%) |
Jan 25, 2013 | 45.51 | 45.68 | 45.15 | 45.64 | 81,201 | +0.31(+0.68%) |
Jan 24, 2013 | 44.55 | 45.35 | 44.34 | 45.33 | 89,486 | +0.80(+1.81%) |
Jan 23, 2013 | 44.48 | 44.78 | 44.32 | 44.53 | 118,745 | +0.10(+0.22%) |
Jan 22, 2013 | 44.42 | 44.70 | 44.15 | 44.43 | 68,605 | +0.00(+0.00%) |
Jan 18, 2013 | 44.12 | 44.53 | 44.04 | 44.43 | 132,510 | +0.32(+0.72%) |
Jan 17, 2013 | 44.16 | 44.32 | 43.94 | 44.12 | 87,188 | -0.06(-0.13%) |
Jan 16, 2013 | 44.35 | 44.52 | 44.13 | 44.17 | 63,653 | -0.38(-0.86%) |
Jan 15, 2013 | 44.24 | 44.64 | 44.20 | 44.56 | 40,162 | +0.06(+0.13%) |
Jan 14, 2013 | 44.58 | 44.58 | 44.33 | 44.50 | 48,916 | -0.24(-0.53%) |
Jan 11, 2013 | 44.80 | 44.99 | 44.44 | 44.74 | 50,464 | +0.04(+0.09%) |
Jan 10, 2013 | 43.07 | 44.82 | 42.93 | 44.70 | 164,179 | +0.01(+0.02%) |
Jan 09, 2013 | 45.18 | 45.46 | 44.48 | 44.69 | 108,863 | -0.47(-1.04%) |
Jan 08, 2013 | 45.08 | 45.38 | 44.94 | 45.16 | 73,864 | +0.11(+0.23%) |
Jan 07, 2013 | 45.59 | 45.85 | 44.99 | 45.06 | 39,920 | -0.79(-1.73%) |
Jan 04, 2013 | 45.67 | 45.95 | 45.52 | 45.85 | 31,790 | +0.18(+0.40%) |
Jan 03, 2013 | 46.01 | 46.10 | 45.51 | 45.67 | 49,641 | -0.41(-0.89%) |
Jan 02, 2013 | 46.83 | 47.01 | 45.99 | 46.08 | 133,374 | +0.05(+0.10%) |
Dec 31, 2012 | 44.81 | 46.06 | 44.78 | 46.03 | 47,616 | +1.04(+2.32%) |
Dec 28, 2012 | 45.70 | 45.92 | 44.85 | 44.99 | 70,600 | -0.92(-2.00%) |
Dec 27, 2012 | 45.85 | 46.06 | 45.31 | 45.91 | 65,185 | +0.01(+0.02%) |
Dec 26, 2012 | 45.97 | 46.16 | 45.74 | 45.90 | 51,243 | -0.04(-0.08%) |
Dec 24, 2012 | 46.00 | 46.08 | 45.62 | 45.94 | 28,507 | +0.01(+0.02%) |
Dec 21, 2012 | 45.77 | 46.24 | 45.59 | 45.93 | 244,796 | -0.06(-0.13%) |
Dec 20, 2012 | 45.45 | 46.13 | 45.29 | 45.98 | 110,066 | +0.47(+1.03%) |
Dec 19, 2012 | 44.48 | 45.69 | 44.47 | 45.51 | 232,164 | +0.99(+2.21%) |
Dec 18, 2012 | 44.52 | 44.89 | 42.98 | 44.53 | 308,296 | +0.26(+0.58%) |
Dec 17, 2012 | 46.80 | 46.80 | 43.79 | 44.27 | 226,208 | -2.49(-5.32%) |
Dec 14, 2012 | 46.80 | 47.11 | 46.36 | 46.76 | 30,817 | -0.27(-0.57%) |
Dec 13, 2012 | 47.30 | 47.39 | 46.84 | 47.03 | 29,970 | -0.23(-0.49%) |
Dec 12, 2012 | 48.48 | 48.48 | 47.20 | 47.26 | 60,902 | -1.07(-2.22%) |
Dec 11, 2012 | 47.57 | 48.39 | 47.29 | 48.33 | 52,291 | +0.76(+1.59%) |
Dec 10, 2012 | 47.48 | 47.76 | 47.14 | 47.57 | 82,480 | +0.06(+0.12%) |
Dec 07, 2012 | 47.88 | 47.88 | 47.08 | 47.52 | 38,040 | -0.21(-0.44%) |
Dec 06, 2012 | 47.88 | 47.88 | 47.24 | 47.73 | 32,616 | -0.29(-0.60%) |
Dec 05, 2012 | 47.83 | 48.34 | 47.42 | 48.01 | 57,495 | +0.29(+0.60%) |
Dec 04, 2012 | 47.55 | 47.85 | 47.09 | 47.73 | 46,361 | +0.87(+1.86%) |
Nov 30, 2012 | 47.30 | 47.30 | 46.32 | 46.85 | 94,539 | -0.49(-1.03%) |
Nov 29, 2012 | 46.37 | 47.37 | 46.28 | 47.34 | 54,285 | +1.23(+2.68%) |
Nov 28, 2012 | 46.26 | 46.26 | 45.32 | 46.11 | 164,318 | -0.55(-1.17%) |
Nov 27, 2012 | 47.13 | 47.21 | 46.18 | 46.65 | 45,389 | -0.53(-1.12%) |
Nov 26, 2012 | 45.95 | 47.19 | 45.82 | 47.18 | 42,243 | +1.02(+2.22%) |
Nov 23, 2012 | 46.23 | 46.23 | 45.77 | 46.16 | 27,717 | +0.16(+0.35%) |
Nov 21, 2012 | 46.21 | 46.21 | 45.73 | 45.99 | 29,703 | -0.06(-0.12%) |
Nov 20, 2012 | 46.10 | 46.59 | 45.56 | 46.05 | 41,604 | -0.28(-0.60%) |
Nov 19, 2012 | 45.75 | 46.33 | 45.56 | 46.33 | 59,897 | +1.05(+2.33%) |
Nov 16, 2012 | 45.02 | 45.36 | 44.58 | 45.28 | 107,046 | +0.16(+0.36%) |
Nov 15, 2012 | 44.87 | 45.17 | 44.49 | 45.11 | 75,003 | +0.14(+0.32%) |
Nov 14, 2012 | 45.50 | 46.01 | 44.79 | 44.97 | 106,310 | -0.48(-1.05%) |
Nov 13, 2012 | 45.76 | 45.86 | 45.15 | 45.45 | 71,074 | -0.50(-1.08%) |
Nov 12, 2012 | 45.82 | 46.13 | 45.34 | 45.95 | 28,215 | +0.20(+0.44%) |
Nov 09, 2012 | 45.42 | 46.02 | 45.42 | 45.74 | 67,770 | +0.01(+0.02%) |
Nov 08, 2012 | 45.98 | 46.01 | 45.42 | 45.73 | 97,709 | -0.19(-0.42%) |
Nov 07, 2012 | 47.39 | 47.43 | 45.56 | 45.93 | 90,734 | -1.94(-4.06%) |
Nov 06, 2012 | 46.40 | 48.30 | 46.08 | 47.87 | 84,426 | +1.79(+3.88%) |
Nov 05, 2012 | 46.33 | 46.41 | 45.51 | 46.08 | 49,679 | -0.17(-0.37%) |
Nov 02, 2012 | 47.40 | 47.40 | 46.12 | 46.25 | 53,321 | -1.10(-2.32%) |