Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 49.31 | 49.37 | 49.20 | 49.26 | 2,540,475 | -0.13(-0.26%) |
Jan 30, 2013 | 49.42 | 49.51 | 49.29 | 49.39 | 703,601 | +0.06(+0.12%) |
Jan 29, 2013 | 49.21 | 49.45 | 49.07 | 49.33 | 858,820 | +0.54(+1.10%) |
Jan 28, 2013 | 48.98 | 48.98 | 48.67 | 48.80 | 1,168,512 | -0.29(-0.58%) |
Jan 25, 2013 | 49.20 | 49.20 | 48.81 | 49.08 | 794,496 | -0.33(-0.68%) |
Jan 24, 2013 | 49.54 | 49.63 | 49.33 | 49.42 | 767,893 | -0.15(-0.30%) |
Jan 23, 2013 | 49.49 | 49.60 | 49.41 | 49.56 | 856,152 | -0.22(-0.44%) |
Jan 22, 2013 | 49.85 | 49.85 | 49.63 | 49.78 | 1,042,733 | +0.04(+0.08%) |
Jan 18, 2013 | 49.80 | 49.85 | 49.60 | 49.74 | 1,258,519 | +0.00(+0.00%) |
Jan 17, 2013 | 49.60 | 49.94 | 49.55 | 49.74 | 1,476,326 | +0.30(+0.61%) |
Jan 16, 2013 | 49.30 | 49.53 | 49.22 | 49.44 | 397,851 | -0.10(-0.20%) |
Jan 15, 2013 | 49.47 | 49.55 | 49.35 | 49.54 | 465,269 | -0.11(-0.23%) |
Jan 14, 2013 | 49.75 | 49.75 | 49.42 | 49.65 | 342,380 | +0.11(+0.23%) |
Jan 11, 2013 | 49.55 | 49.57 | 49.33 | 49.54 | 323,994 | -0.34(-0.69%) |
Jan 10, 2013 | 49.84 | 49.95 | 49.62 | 49.88 | 353,992 | +0.38(+0.77%) |
Jan 09, 2013 | 49.46 | 49.56 | 49.34 | 49.50 | 679,177 | +0.37(+0.76%) |
Jan 08, 2013 | 49.36 | 49.37 | 48.98 | 49.12 | 268,939 | -0.42(-0.84%) |
Jan 07, 2013 | 49.60 | 49.60 | 49.40 | 49.54 | 306,724 | -0.39(-0.78%) |
Jan 04, 2013 | 49.74 | 49.96 | 49.65 | 49.93 | 363,735 | +0.00(+0.00%) |
Jan 03, 2013 | 49.95 | 50.23 | 49.88 | 49.93 | 511,647 | -0.38(-0.76%) |
Jan 02, 2013 | 50.15 | 50.46 | 49.23 | 50.31 | 638,479 | +1.09(+2.21%) |
Dec 31, 2012 | 48.76 | 49.29 | 48.50 | 49.23 | 884,836 | +0.66(+1.37%) |
Dec 28, 2012 | 48.26 | 48.70 | 48.26 | 48.56 | 3,254,923 | +0.25(+0.52%) |
Dec 27, 2012 | 48.40 | 48.40 | 47.98 | 48.31 | 253,706 | +0.12(+0.25%) |
Dec 26, 2012 | 48.41 | 48.45 | 48.18 | 48.19 | 590,519 | +0.13(+0.27%) |
Dec 24, 2012 | 48.15 | 48.15 | 47.88 | 48.06 | 348,121 | +0.02(+0.03%) |
Dec 21, 2012 | 47.89 | 48.06 | 47.75 | 48.04 | 365,359 | -0.56(-1.16%) |
Dec 20, 2012 | 48.42 | 48.60 | 48.25 | 48.60 | 506,936 | +0.23(+0.48%) |
Dec 19, 2012 | 48.59 | 48.59 | 48.36 | 48.37 | 594,208 | -0.13(-0.26%) |
Dec 18, 2012 | 48.28 | 48.54 | 48.03 | 48.50 | 834,352 | -0.24(-0.48%) |
Dec 17, 2012 | 48.62 | 48.78 | 48.49 | 48.73 | 447,872 | -0.02(-0.03%) |
Dec 14, 2012 | 48.76 | 48.86 | 48.62 | 48.75 | 352,934 | +0.23(+0.47%) |
Dec 13, 2012 | 48.72 | 48.76 | 48.41 | 48.52 | 316,452 | -0.18(-0.37%) |
Dec 12, 2012 | 48.81 | 48.97 | 48.61 | 48.70 | 335,122 | +0.10(+0.20%) |
Dec 11, 2012 | 48.51 | 48.71 | 48.39 | 48.60 | 455,225 | +0.19(+0.39%) |
Dec 10, 2012 | 48.06 | 48.53 | 48.06 | 48.41 | 225,895 | +0.14(+0.29%) |
Dec 07, 2012 | 48.31 | 48.31 | 48.07 | 48.28 | 604,103 | +0.18(+0.37%) |
Dec 06, 2012 | 47.77 | 48.11 | 47.77 | 48.10 | 197,167 | +0.24(+0.49%) |
Dec 05, 2012 | 47.80 | 48.13 | 47.71 | 47.86 | 517,794 | +0.59(+1.26%) |
Dec 04, 2012 | 47.35 | 47.49 | 47.24 | 47.27 | 555,112 | -0.15(-0.31%) |
Nov 30, 2012 | 47.54 | 47.54 | 47.27 | 47.41 | 237,950 | +0.12(+0.26%) |
Nov 29, 2012 | 47.08 | 47.36 | 47.05 | 47.29 | 201,782 | +0.37(+0.78%) |
Nov 28, 2012 | 46.35 | 46.95 | 46.23 | 46.92 | 239,821 | +0.34(+0.73%) |
Nov 27, 2012 | 46.70 | 46.83 | 46.54 | 46.58 | 263,536 | -0.22(-0.47%) |
Nov 26, 2012 | 46.74 | 46.80 | 46.51 | 46.80 | 216,228 | -0.01(-0.02%) |
Nov 23, 2012 | 46.55 | 46.88 | 46.55 | 46.81 | 185,525 | +0.85(+1.84%) |
Nov 21, 2012 | 45.84 | 46.07 | 45.77 | 45.96 | 138,698 | +0.07(+0.14%) |
Nov 20, 2012 | 45.77 | 45.90 | 45.56 | 45.90 | 115,354 | -0.20(-0.44%) |
Nov 19, 2012 | 45.74 | 46.10 | 45.74 | 46.10 | 152,512 | +0.81(+1.80%) |
Nov 16, 2012 | 45.25 | 45.35 | 44.90 | 45.29 | 351,609 | -0.07(-0.16%) |
Nov 15, 2012 | 45.31 | 45.47 | 45.12 | 45.36 | 195,828 | +0.04(+0.09%) |
Nov 14, 2012 | 45.81 | 45.93 | 45.21 | 45.32 | 481,521 | -0.37(-0.82%) |
Nov 13, 2012 | 45.51 | 45.94 | 45.51 | 45.69 | 334,378 | -0.52(-1.13%) |
Nov 12, 2012 | 46.13 | 46.34 | 46.08 | 46.21 | 347,290 | +0.17(+0.37%) |
Nov 09, 2012 | 45.75 | 46.29 | 45.73 | 46.04 | 411,411 | +0.29(+0.62%) |
Nov 08, 2012 | 46.18 | 46.45 | 45.73 | 45.76 | 325,463 | -0.47(-1.02%) |
Nov 07, 2012 | 46.53 | 46.66 | 46.00 | 46.23 | 366,767 | -0.78(-1.66%) |
Nov 06, 2012 | 46.70 | 47.09 | 46.69 | 47.01 | 188,871 | +0.34(+0.73%) |
Nov 05, 2012 | 46.50 | 46.71 | 46.26 | 46.67 | 278,147 | +0.29(+0.61%) |
Nov 02, 2012 | 46.92 | 46.92 | 46.31 | 46.39 | 219,971 | -0.31(-0.66%) |