Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 61.78 | 65.48 | 61.63 | 64.94 | 160,563 | +3.08(+4.98%) |
Jan 30, 2013 | 59.63 | 63.02 | 59.55 | 61.86 | 132,152 | +0.92(+1.52%) |
Jan 29, 2013 | 61.63 | 61.63 | 58.39 | 60.94 | 34,967 | -0.46(-0.75%) |
Jan 28, 2013 | 61.17 | 61.86 | 60.09 | 61.40 | 21,418 | +0.31(+0.50%) |
Jan 25, 2013 | 61.78 | 62.34 | 60.09 | 61.09 | 34,652 | -0.15(-0.25%) |
Jan 24, 2013 | 62.71 | 63.17 | 60.47 | 61.24 | 19,743 | -1.16(-1.85%) |
Jan 23, 2013 | 61.17 | 64.06 | 61.09 | 62.40 | 117,008 | +1.46(+2.40%) |
Jan 22, 2013 | 58.70 | 61.94 | 58.43 | 60.94 | 58,885 | +2.39(+4.08%) |
Jan 18, 2013 | 58.09 | 59.86 | 57.89 | 58.55 | 32,850 | +0.46(+0.80%) |
Jan 17, 2013 | 57.55 | 58.63 | 57.32 | 58.09 | 19,400 | +0.69(+1.21%) |
Jan 16, 2013 | 55.85 | 58.09 | 55.70 | 57.39 | 19,193 | +1.16(+2.05%) |
Jan 15, 2013 | 55.77 | 56.55 | 55.77 | 56.24 | 7,211 | +0.00(+0.00%) |
Jan 14, 2013 | 56.62 | 56.62 | 55.70 | 56.24 | 14,335 | -0.69(-1.22%) |
Jan 11, 2013 | 57.32 | 57.85 | 56.01 | 56.93 | 13,688 | -0.39(-0.67%) |
Jan 10, 2013 | 59.01 | 59.01 | 57.01 | 57.32 | 33,417 | -1.62(-2.74%) |
Jan 09, 2013 | 57.08 | 59.55 | 56.78 | 58.93 | 90,914 | +1.85(+3.24%) |
Jan 08, 2013 | 57.62 | 58.55 | 56.70 | 57.08 | 38,930 | -0.23(-0.40%) |
Jan 07, 2013 | 55.24 | 58.16 | 55.00 | 57.32 | 52,096 | +1.85(+3.33%) |
Jan 04, 2013 | 54.47 | 55.85 | 54.00 | 55.47 | 30,815 | +1.16(+2.13%) |
Jan 03, 2013 | 55.62 | 55.62 | 53.93 | 54.31 | 40,078 | -1.16(-2.08%) |
Jan 02, 2013 | 54.00 | 55.70 | 54.00 | 55.47 | 70,812 | +0.69(+1.27%) |
Dec 31, 2012 | 53.16 | 55.00 | 52.62 | 54.77 | 18,482 | +1.54(+2.89%) |
Dec 28, 2012 | 53.69 | 53.85 | 53.08 | 53.23 | 10,923 | -0.39(-0.72%) |
Dec 27, 2012 | 53.85 | 53.93 | 52.92 | 53.62 | 18,493 | -0.08(-0.14%) |
Dec 26, 2012 | 53.77 | 54.47 | 53.31 | 53.69 | 11,322 | -0.08(-0.14%) |
Dec 24, 2012 | 54.00 | 54.16 | 52.31 | 53.77 | 16,533 | +0.08(+0.14%) |
Dec 21, 2012 | 52.39 | 55.00 | 51.77 | 53.69 | 229,362 | +0.69(+1.31%) |
Dec 20, 2012 | 51.69 | 53.00 | 51.46 | 53.00 | 27,558 | +1.54(+2.99%) |
Dec 19, 2012 | 50.31 | 51.65 | 50.31 | 51.46 | 20,265 | +1.54(+3.09%) |
Dec 18, 2012 | 50.38 | 52.00 | 49.53 | 49.92 | 25,878 | -0.46(-0.92%) |
Dec 17, 2012 | 50.77 | 50.84 | 50.07 | 50.38 | 32,834 | +0.46(+0.93%) |
Dec 14, 2012 | 50.84 | 51.31 | 49.77 | 49.92 | 12,280 | -0.62(-1.22%) |
Dec 13, 2012 | 51.15 | 51.61 | 50.23 | 50.54 | 23,872 | -0.92(-1.80%) |
Dec 12, 2012 | 50.92 | 52.00 | 50.92 | 51.46 | 16,272 | +0.62(+1.21%) |
Dec 11, 2012 | 50.23 | 51.38 | 50.00 | 50.84 | 27,312 | +0.92(+1.85%) |
Dec 10, 2012 | 49.84 | 50.46 | 49.77 | 49.92 | 12,917 | +0.23(+0.47%) |
Dec 07, 2012 | 49.77 | 50.77 | 49.00 | 49.69 | 9,565 | +0.31(+0.62%) |
Dec 06, 2012 | 49.53 | 53.23 | 49.23 | 49.38 | 38,595 | +0.00(+0.00%) |
Dec 05, 2012 | 47.07 | 50.15 | 47.07 | 49.38 | 10,589 | -0.08(-0.16%) |
Dec 04, 2012 | 48.07 | 50.84 | 48.07 | 49.46 | 13,576 | +0.15(+0.31%) |
Nov 30, 2012 | 50.15 | 50.15 | 48.07 | 49.30 | 15,129 | -0.62(-1.23%) |
Nov 29, 2012 | 48.92 | 51.08 | 48.92 | 49.92 | 16,813 | +1.39(+2.86%) |
Nov 28, 2012 | 48.76 | 49.38 | 47.99 | 48.53 | 6,897 | -0.15(-0.32%) |
Nov 27, 2012 | 48.30 | 50.00 | 48.30 | 48.69 | 12,501 | +0.15(+0.32%) |
Nov 26, 2012 | 47.15 | 48.69 | 46.61 | 48.53 | 18,246 | +1.08(+2.27%) |
Nov 23, 2012 | 47.15 | 47.76 | 46.76 | 47.45 | 16,085 | +0.69(+1.48%) |
Nov 21, 2012 | 45.84 | 46.76 | 45.84 | 46.76 | 5,955 | +1.16(+2.53%) |
Nov 20, 2012 | 44.37 | 46.84 | 44.07 | 45.61 | 15,863 | +0.92(+2.07%) |
Nov 19, 2012 | 44.22 | 44.68 | 43.83 | 44.68 | 5,675 | +0.92(+2.11%) |
Nov 16, 2012 | 42.99 | 43.91 | 42.22 | 43.76 | 44,363 | +0.31(+0.71%) |
Nov 15, 2012 | 43.99 | 44.37 | 42.99 | 43.45 | 16,093 | -0.08(-0.18%) |
Nov 14, 2012 | 44.68 | 45.22 | 43.06 | 43.53 | 14,922 | -1.08(-2.42%) |
Nov 13, 2012 | 45.99 | 46.45 | 44.37 | 44.60 | 9,958 | -1.46(-3.18%) |
Nov 12, 2012 | 46.30 | 46.53 | 46.07 | 46.07 | 3,890 | +0.23(+0.50%) |
Nov 09, 2012 | 45.84 | 46.68 | 45.84 | 45.84 | 7,426 | +0.00(+0.00%) |
Nov 08, 2012 | 46.53 | 46.99 | 45.84 | 45.84 | 6,716 | -0.69(-1.49%) |
Nov 07, 2012 | 46.99 | 47.22 | 45.84 | 46.53 | 15,376 | -0.85(-1.79%) |
Nov 06, 2012 | 47.15 | 48.15 | 46.22 | 47.38 | 54,289 | +0.15(+0.33%) |
Nov 05, 2012 | 44.53 | 47.99 | 44.53 | 47.22 | 43,249 | +2.70(+6.06%) |
Nov 02, 2012 | 42.22 | 45.43 | 42.22 | 44.53 | 75,268 | +2.62(+6.25%) |