Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 48.22 | 48.48 | 47.69 | 48.18 | 666,866 | -0.17(-0.35%) |
Jan 30, 2013 | 48.93 | 49.00 | 48.13 | 48.35 | 858,323 | -0.74(-1.51%) |
Jan 29, 2013 | 48.88 | 49.69 | 48.30 | 49.09 | 1,772,066 | +1.78(+3.76%) |
Jan 28, 2013 | 47.40 | 47.89 | 47.16 | 47.31 | 996,309 | +0.00(+0.00%) |
Jan 25, 2013 | 48.26 | 48.26 | 47.27 | 47.31 | 1,337,289 | -0.69(-1.44%) |
Jan 24, 2013 | 47.76 | 48.09 | 47.52 | 48.00 | 770,144 | +0.37(+0.78%) |
Jan 23, 2013 | 47.34 | 47.75 | 47.33 | 47.63 | 637,069 | +0.07(+0.15%) |
Jan 22, 2013 | 47.49 | 47.56 | 47.07 | 47.56 | 697,509 | +0.24(+0.51%) |
Jan 18, 2013 | 47.17 | 47.32 | 46.80 | 47.32 | 926,332 | +0.28(+0.60%) |
Jan 17, 2013 | 46.92 | 47.18 | 46.84 | 47.04 | 782,297 | +0.30(+0.64%) |
Jan 16, 2013 | 46.90 | 46.98 | 46.65 | 46.74 | 614,263 | -0.27(-0.57%) |
Jan 15, 2013 | 46.48 | 47.06 | 46.45 | 47.01 | 711,010 | +0.34(+0.73%) |
Jan 14, 2013 | 46.46 | 46.69 | 46.21 | 46.67 | 427,039 | +0.28(+0.60%) |
Jan 12, 2013 | 46.86 | 46.86 | 46.17 | 46.39 | 551,837 | +0.00(+0.00%) |
Jan 11, 2013 | 46.86 | 46.86 | 46.17 | 46.39 | 551,837 | -0.21(-0.45%) |
Jan 10, 2013 | 46.50 | 46.68 | 46.25 | 46.60 | 567,558 | +0.33(+0.71%) |
Jan 09, 2013 | 46.02 | 46.27 | 45.94 | 46.27 | 521,939 | +0.33(+0.72%) |
Jan 08, 2013 | 45.90 | 46.06 | 45.46 | 45.94 | 466,099 | -0.04(-0.09%) |
Jan 07, 2013 | 45.87 | 46.05 | 45.75 | 45.98 | 606,016 | -0.01(-0.02%) |
Jan 04, 2013 | 45.54 | 46.00 | 45.29 | 45.99 | 544,777 | +0.48(+1.05%) |
Jan 03, 2013 | 45.37 | 45.73 | 45.12 | 45.51 | 830,455 | +0.11(+0.24%) |
Jan 02, 2013 | 44.81 | 45.43 | 44.32 | 45.40 | 1,104,922 | +1.08(+2.44%) |
Dec 31, 2012 | 43.84 | 44.39 | 43.75 | 44.32 | 859,855 | +0.46(+1.05%) |
Dec 28, 2012 | 44.24 | 44.39 | 43.86 | 43.86 | 693,910 | -0.53(-1.19%) |
Dec 27, 2012 | 44.25 | 44.51 | 43.76 | 44.39 | 624,806 | +0.10(+0.23%) |
Dec 26, 2012 | 44.51 | 44.63 | 44.19 | 44.29 | 398,291 | -0.25(-0.56%) |
Dec 24, 2012 | 44.22 | 44.62 | 44.00 | 44.54 | 367,792 | +0.29(+0.66%) |
Dec 21, 2012 | 44.44 | 44.60 | 44.06 | 44.25 | 1,262,570 | -0.57(-1.27%) |
Dec 20, 2012 | 44.24 | 44.83 | 44.14 | 44.82 | 983,516 | +0.59(+1.33%) |
Dec 19, 2012 | 44.28 | 44.61 | 44.15 | 44.23 | 1,079,811 | -0.10(-0.23%) |
Dec 18, 2012 | 43.48 | 44.34 | 43.37 | 44.33 | 974,468 | +0.85(+1.95%) |
Dec 17, 2012 | 42.68 | 43.48 | 42.66 | 43.48 | 885,812 | +0.94(+2.21%) |
Dec 14, 2012 | 42.74 | 42.82 | 42.38 | 42.54 | 494,060 | -0.31(-0.72%) |
Dec 13, 2012 | 42.95 | 43.05 | 42.58 | 42.85 | 501,872 | -0.09(-0.21%) |
Dec 12, 2012 | 42.86 | 43.37 | 42.65 | 42.94 | 615,918 | +0.14(+0.33%) |
Dec 11, 2012 | 42.86 | 43.02 | 42.71 | 42.80 | 463,101 | +0.05(+0.12%) |
Dec 10, 2012 | 43.04 | 43.21 | 42.60 | 42.75 | 651,420 | -0.45(-1.04%) |
Dec 07, 2012 | 42.65 | 43.21 | 42.59 | 43.20 | 727,668 | +0.63(+1.48%) |
Dec 06, 2012 | 42.25 | 42.59 | 42.20 | 42.57 | 662,719 | +0.28(+0.66%) |
Dec 05, 2012 | 42.49 | 42.51 | 41.94 | 42.29 | 628,637 | -0.10(-0.24%) |
Dec 04, 2012 | 42.46 | 42.84 | 42.34 | 42.39 | 667,363 | -0.46(-1.07%) |
Nov 30, 2012 | 42.47 | 42.91 | 42.43 | 42.85 | 1,022,980 | +0.46(+1.09%) |
Nov 29, 2012 | 42.38 | 42.41 | 42.06 | 42.39 | 672,160 | +0.20(+0.47%) |
Nov 28, 2012 | 41.81 | 42.20 | 41.28 | 42.19 | 689,377 | +0.45(+1.08%) |
Nov 27, 2012 | 42.00 | 42.14 | 41.61 | 41.74 | 757,036 | -0.29(-0.69%) |
Nov 26, 2012 | 41.98 | 42.48 | 41.56 | 42.03 | 994,556 | -0.01(-0.02%) |
Nov 24, 2012 | 41.99 | 42.06 | 41.76 | 42.04 | 300,945 | +0.00(+0.00%) |
Nov 23, 2012 | 41.99 | 42.06 | 41.76 | 42.04 | 300,945 | +0.22(+0.53%) |
Nov 21, 2012 | 41.90 | 42.03 | 41.63 | 41.82 | 371,217 | -0.12(-0.29%) |
Nov 20, 2012 | 41.64 | 41.94 | 41.38 | 41.94 | 746,087 | +0.30(+0.72%) |
Nov 19, 2012 | 41.64 | 41.83 | 41.43 | 41.64 | 854,138 | +0.33(+0.80%) |
Nov 16, 2012 | 40.90 | 41.34 | 40.60 | 41.31 | 797,105 | +0.46(+1.13%) |
Nov 15, 2012 | 41.15 | 41.52 | 40.69 | 40.85 | 972,168 | -0.35(-0.85%) |
Nov 14, 2012 | 42.57 | 42.57 | 41.11 | 41.20 | 1,030,750 | -1.47(-3.45%) |
Nov 13, 2012 | 42.50 | 43.01 | 42.37 | 42.67 | 812,088 | -0.01(-0.02%) |
Nov 12, 2012 | 42.67 | 42.85 | 42.61 | 42.68 | 487,437 | +0.06(+0.14%) |
Nov 09, 2012 | 42.65 | 43.06 | 42.32 | 42.62 | 669,479 | -0.23(-0.54%) |
Nov 08, 2012 | 43.25 | 43.25 | 42.85 | 42.85 | 771,670 | -0.47(-1.08%) |
Nov 07, 2012 | 43.24 | 43.74 | 42.95 | 43.32 | 1,315,100 | -0.30(-0.69%) |
Nov 06, 2012 | 43.16 | 43.77 | 42.93 | 43.62 | 1,013,669 | +0.55(+1.28%) |
Nov 05, 2012 | 43.00 | 43.26 | 42.68 | 43.07 | 594,986 | -0.04(-0.09%) |
Nov 02, 2012 | 43.04 | 43.42 | 42.97 | 43.11 | 850,856 | +0.32(+0.75%) |