Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 49.46 | 49.67 | 49.29 | 49.59 | 666,184 | -0.06(-0.11%) |
Jan 30, 2013 | 49.68 | 49.81 | 49.52 | 49.64 | 501,499 | -0.08(-0.15%) |
Jan 29, 2013 | 49.31 | 49.77 | 49.14 | 49.72 | 493,550 | +0.23(+0.47%) |
Jan 28, 2013 | 49.88 | 49.98 | 49.16 | 49.49 | 625,609 | -0.39(-0.78%) |
Jan 25, 2013 | 49.67 | 49.95 | 49.30 | 49.88 | 799,226 | +0.23(+0.45%) |
Jan 24, 2013 | 47.88 | 49.69 | 47.88 | 49.65 | 1,030,293 | +1.77(+3.70%) |
Jan 23, 2013 | 48.50 | 48.55 | 47.47 | 47.88 | 742,152 | -0.60(-1.24%) |
Jan 22, 2013 | 48.29 | 48.67 | 48.17 | 48.48 | 477,666 | +0.08(+0.17%) |
Jan 18, 2013 | 47.77 | 48.41 | 47.62 | 48.40 | 475,807 | +0.54(+1.13%) |
Jan 17, 2013 | 47.36 | 47.99 | 46.91 | 47.86 | 604,936 | +0.77(+1.64%) |
Jan 16, 2013 | 46.92 | 47.38 | 46.47 | 47.09 | 1,369,955 | +0.13(+0.28%) |
Jan 15, 2013 | 46.84 | 47.27 | 46.65 | 46.95 | 858,133 | +0.01(+0.01%) |
Jan 14, 2013 | 47.51 | 47.86 | 46.85 | 46.95 | 881,521 | -0.68(-1.43%) |
Jan 11, 2013 | 46.63 | 49.66 | 45.63 | 47.63 | 2,128,146 | +1.47(+3.19%) |
Jan 10, 2013 | 45.13 | 46.47 | 44.77 | 46.16 | 3,886,455 | -2.10(-4.35%) |
Jan 09, 2013 | 48.59 | 48.97 | 48.11 | 48.26 | 788,414 | -0.14(-0.28%) |
Jan 08, 2013 | 48.57 | 48.94 | 48.13 | 48.40 | 567,191 | -0.49(-1.00%) |
Jan 07, 2013 | 49.07 | 49.31 | 48.26 | 48.88 | 911,046 | -0.18(-0.37%) |
Jan 04, 2013 | 48.94 | 49.24 | 48.82 | 49.07 | 630,683 | +0.14(+0.29%) |
Jan 03, 2013 | 48.25 | 49.11 | 47.78 | 48.92 | 520,584 | +0.66(+1.38%) |
Jan 02, 2013 | 48.45 | 48.50 | 47.96 | 48.26 | 739,141 | +1.04(+2.20%) |
Dec 31, 2012 | 46.48 | 47.36 | 46.38 | 47.22 | 320,940 | +0.74(+1.59%) |
Dec 28, 2012 | 46.48 | 47.32 | 46.39 | 46.48 | 330,351 | -0.27(-0.58%) |
Dec 27, 2012 | 46.24 | 47.14 | 46.05 | 46.75 | 623,136 | +0.65(+1.41%) |
Dec 26, 2012 | 46.45 | 46.57 | 46.03 | 46.10 | 363,212 | -0.35(-0.76%) |
Dec 24, 2012 | 46.22 | 46.73 | 45.14 | 46.45 | 124,867 | +0.11(+0.24%) |
Dec 21, 2012 | 45.75 | 46.52 | 45.63 | 46.33 | 887,843 | +0.14(+0.30%) |
Dec 20, 2012 | 46.57 | 46.59 | 45.81 | 46.20 | 332,481 | -0.29(-0.62%) |
Dec 19, 2012 | 45.79 | 47.15 | 45.60 | 46.48 | 819,121 | +0.74(+1.62%) |
Dec 18, 2012 | 45.03 | 45.84 | 44.94 | 45.74 | 436,446 | +0.86(+1.93%) |
Dec 17, 2012 | 44.42 | 44.89 | 44.40 | 44.88 | 350,072 | +0.39(+0.89%) |
Dec 14, 2012 | 44.38 | 44.81 | 44.37 | 44.49 | 845,172 | -0.03(-0.06%) |
Dec 13, 2012 | 44.47 | 44.65 | 43.96 | 44.51 | 1,025,435 | +0.36(+0.81%) |
Dec 12, 2012 | 44.37 | 44.45 | 43.78 | 44.15 | 676,663 | -0.16(-0.35%) |
Dec 11, 2012 | 44.66 | 44.80 | 43.97 | 44.31 | 420,805 | -0.05(-0.11%) |
Dec 10, 2012 | 43.94 | 44.91 | 43.62 | 44.36 | 558,233 | +0.49(+1.11%) |
Dec 07, 2012 | 44.17 | 44.34 | 43.77 | 43.87 | 839,472 | -0.19(-0.42%) |
Dec 06, 2012 | 44.10 | 44.47 | 43.73 | 44.06 | 504,114 | -0.27(-0.61%) |
Dec 05, 2012 | 44.41 | 44.69 | 44.00 | 44.33 | 485,392 | -0.01(-0.01%) |
Dec 04, 2012 | 44.69 | 44.98 | 44.21 | 44.33 | 383,056 | -1.01(-2.23%) |
Nov 30, 2012 | 45.43 | 45.64 | 45.26 | 45.35 | 681,087 | +0.03(+0.07%) |
Nov 29, 2012 | 45.45 | 45.54 | 44.79 | 45.31 | 228,595 | +0.23(+0.51%) |
Nov 28, 2012 | 44.56 | 45.26 | 44.28 | 45.08 | 451,503 | +0.38(+0.85%) |
Nov 27, 2012 | 44.17 | 45.13 | 44.15 | 44.70 | 490,869 | +0.61(+1.39%) |
Nov 26, 2012 | 44.17 | 44.50 | 43.64 | 44.09 | 340,889 | -0.33(-0.74%) |
Nov 23, 2012 | 43.90 | 44.42 | 43.80 | 44.42 | 95,056 | +0.70(+1.60%) |
Nov 21, 2012 | 44.18 | 44.28 | 43.62 | 43.72 | 225,520 | -0.26(-0.60%) |
Nov 20, 2012 | 43.73 | 44.19 | 43.27 | 43.98 | 254,746 | +0.11(+0.26%) |
Nov 19, 2012 | 43.95 | 44.40 | 43.50 | 43.87 | 352,398 | +0.27(+0.63%) |
Nov 16, 2012 | 43.75 | 43.99 | 43.32 | 43.60 | 349,884 | -0.16(-0.37%) |
Nov 15, 2012 | 43.02 | 43.88 | 42.67 | 43.76 | 601,950 | +0.64(+1.48%) |
Nov 14, 2012 | 44.09 | 44.09 | 43.04 | 43.12 | 653,827 | -0.86(-1.96%) |
Nov 13, 2012 | 44.17 | 44.49 | 43.90 | 43.98 | 317,261 | -0.18(-0.41%) |
Nov 12, 2012 | 44.26 | 44.55 | 44.09 | 44.17 | 555,719 | +0.04(+0.08%) |
Nov 09, 2012 | 43.94 | 44.61 | 43.54 | 44.13 | 403,358 | +0.06(+0.13%) |
Nov 08, 2012 | 44.62 | 44.78 | 43.82 | 44.07 | 523,089 | -0.67(-1.49%) |
Nov 07, 2012 | 44.84 | 44.95 | 44.29 | 44.74 | 496,987 | -0.51(-1.12%) |
Nov 06, 2012 | 44.85 | 45.32 | 44.77 | 45.25 | 730,105 | +0.37(+0.83%) |
Nov 05, 2012 | 44.44 | 45.05 | 44.16 | 44.87 | 643,933 | +0.20(+0.45%) |
Nov 02, 2012 | 45.93 | 45.93 | 44.66 | 44.67 | 690,238 | -1.07(-2.34%) |