Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 47.82 | 48.00 | 46.80 | 47.45 | 14,378 | -0.14(-0.29%) |
Jan 30, 2013 | 47.48 | 48.03 | 47.36 | 47.59 | 11,693 | -0.05(-0.12%) |
Jan 29, 2013 | 47.21 | 48.02 | 47.21 | 47.64 | 7,831 | +0.43(+0.91%) |
Jan 28, 2013 | 48.04 | 48.62 | 47.13 | 47.21 | 29,418 | -0.85(-1.77%) |
Jan 25, 2013 | 48.18 | 48.23 | 47.85 | 48.06 | 16,645 | -0.12(-0.25%) |
Jan 24, 2013 | 48.99 | 48.99 | 48.17 | 48.18 | 7,942 | -0.41(-0.85%) |
Jan 23, 2013 | 49.46 | 49.64 | 48.55 | 48.59 | 29,996 | -1.10(-2.21%) |
Jan 22, 2013 | 49.82 | 49.82 | 49.30 | 49.69 | 5,268 | -0.04(-0.07%) |
Jan 18, 2013 | 48.87 | 49.87 | 48.87 | 49.73 | 9,513 | +0.62(+1.27%) |
Jan 17, 2013 | 48.80 | 49.51 | 48.73 | 49.10 | 8,429 | +0.14(+0.28%) |
Jan 16, 2013 | 49.23 | 49.65 | 48.75 | 48.97 | 8,523 | -0.31(-0.63%) |
Jan 15, 2013 | 48.52 | 49.86 | 48.50 | 49.28 | 6,852 | +0.20(+0.41%) |
Jan 14, 2013 | 48.88 | 50.02 | 48.68 | 49.08 | 10,419 | -0.07(-0.15%) |
Jan 11, 2013 | 50.32 | 50.32 | 49.06 | 49.15 | 12,918 | -0.95(-1.90%) |
Jan 10, 2013 | 50.33 | 50.33 | 49.87 | 50.10 | 6,279 | -0.23(-0.45%) |
Jan 09, 2013 | 49.31 | 50.33 | 48.52 | 50.33 | 13,261 | +1.27(+2.59%) |
Jan 08, 2013 | 49.31 | 49.77 | 49.05 | 49.06 | 8,095 | -0.56(-1.13%) |
Jan 07, 2013 | 48.10 | 49.62 | 47.64 | 49.62 | 8,989 | +1.20(+2.48%) |
Jan 04, 2013 | 48.77 | 48.77 | 48.09 | 48.42 | 9,649 | -0.31(-0.64%) |
Jan 03, 2013 | 48.31 | 49.12 | 48.31 | 48.73 | 9,668 | +0.42(+0.87%) |
Jan 02, 2013 | 49.05 | 49.36 | 47.59 | 48.31 | 18,731 | -0.59(-1.20%) |
Dec 31, 2012 | 48.73 | 49.42 | 47.59 | 48.89 | 11,540 | +0.48(+1.00%) |
Dec 28, 2012 | 47.84 | 48.56 | 47.82 | 48.41 | 8,821 | +0.47(+0.97%) |
Dec 27, 2012 | 48.63 | 49.25 | 47.59 | 47.94 | 27,137 | -0.93(-1.91%) |
Dec 26, 2012 | 49.61 | 49.61 | 48.74 | 48.88 | 12,006 | -0.45(-0.91%) |
Dec 24, 2012 | 49.42 | 49.96 | 49.32 | 49.32 | 15,511 | -0.64(-1.28%) |
Dec 21, 2012 | 50.66 | 50.66 | 49.64 | 49.96 | 17,290 | -1.02(-1.99%) |
Dec 20, 2012 | 50.78 | 52.01 | 49.87 | 50.98 | 29,543 | +0.38(+0.76%) |
Dec 19, 2012 | 50.56 | 50.73 | 49.81 | 50.60 | 11,840 | -0.14(-0.27%) |
Dec 18, 2012 | 50.38 | 51.08 | 50.10 | 50.73 | 16,589 | +0.58(+1.15%) |
Dec 17, 2012 | 50.40 | 50.70 | 50.07 | 50.16 | 12,251 | -0.72(-1.42%) |
Dec 14, 2012 | 51.25 | 51.25 | 50.74 | 50.88 | 3,497 | +0.55(+1.09%) |
Dec 13, 2012 | 51.37 | 51.40 | 50.33 | 50.33 | 21,693 | -1.14(-2.22%) |
Dec 12, 2012 | 51.08 | 51.76 | 50.75 | 51.47 | 8,787 | +0.77(+1.52%) |
Dec 11, 2012 | 52.15 | 52.36 | 50.40 | 50.71 | 18,293 | -1.28(-2.47%) |
Dec 10, 2012 | 52.07 | 52.74 | 51.60 | 51.99 | 8,787 | +0.43(+0.83%) |
Dec 07, 2012 | 52.15 | 52.38 | 51.56 | 51.56 | 3,895 | -0.46(-0.88%) |
Dec 06, 2012 | 51.80 | 52.09 | 51.65 | 52.02 | 9,245 | -0.09(-0.17%) |
Dec 05, 2012 | 51.76 | 52.38 | 51.47 | 52.11 | 19,057 | -0.73(-1.38%) |
Dec 04, 2012 | 51.93 | 53.05 | 50.91 | 52.84 | 32,031 | +0.64(+1.22%) |
Nov 30, 2012 | 51.00 | 52.61 | 50.66 | 52.20 | 16,016 | +0.80(+1.56%) |
Nov 29, 2012 | 50.82 | 51.46 | 50.20 | 51.40 | 5,472 | +1.29(+2.58%) |
Nov 28, 2012 | 51.19 | 51.86 | 50.10 | 50.10 | 17,898 | -1.45(-2.81%) |
Nov 27, 2012 | 51.74 | 52.00 | 51.07 | 51.55 | 25,695 | -0.79(-1.51%) |
Nov 26, 2012 | 53.73 | 54.01 | 52.29 | 52.35 | 14,305 | -1.46(-2.71%) |
Nov 23, 2012 | 54.14 | 54.20 | 53.42 | 53.80 | 1,099 | +0.15(+0.27%) |
Nov 21, 2012 | 53.07 | 54.11 | 52.84 | 53.66 | 3,757 | +0.00(+0.00%) |
Nov 20, 2012 | 53.00 | 53.74 | 52.47 | 53.66 | 6,489 | +0.55(+1.04%) |
Nov 19, 2012 | 52.66 | 53.93 | 51.93 | 53.11 | 12,592 | +0.61(+1.15%) |
Nov 16, 2012 | 52.68 | 52.68 | 51.42 | 52.50 | 5,927 | +0.12(+0.23%) |
Nov 15, 2012 | 52.35 | 52.38 | 51.53 | 52.38 | 6,770 | +0.23(+0.44%) |
Nov 14, 2012 | 52.10 | 52.68 | 50.83 | 52.15 | 14,254 | +0.20(+0.39%) |
Nov 13, 2012 | 52.29 | 52.54 | 51.03 | 51.95 | 12,078 | -0.61(-1.16%) |
Nov 12, 2012 | 52.15 | 52.67 | 50.75 | 52.56 | 13,954 | +0.75(+1.44%) |
Nov 09, 2012 | 51.89 | 52.15 | 50.60 | 51.82 | 13,086 | -0.34(-0.65%) |
Nov 08, 2012 | 52.20 | 52.32 | 51.63 | 52.15 | 6,942 | +0.17(+0.33%) |
Nov 07, 2012 | 52.38 | 52.38 | 51.55 | 51.98 | 8,274 | -0.13(-0.24%) |
Nov 06, 2012 | 50.49 | 53.04 | 49.32 | 52.11 | 17,315 | +1.32(+2.60%) |
Nov 05, 2012 | 48.22 | 51.02 | 48.18 | 50.79 | 9,186 | +2.47(+5.11%) |
Nov 02, 2012 | 48.41 | 49.45 | 47.38 | 48.32 | 14,577 | -0.19(-0.39%) |