Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 47.98 | 48.23 | 47.43 | 48.11 | 988,704 | +0.07(+0.15%) |
Jan 30, 2013 | 48.92 | 48.96 | 48.00 | 48.04 | 1,021,578 | -0.87(-1.78%) |
Jan 29, 2013 | 48.74 | 49.35 | 48.68 | 48.91 | 894,426 | +0.18(+0.37%) |
Jan 28, 2013 | 48.57 | 48.88 | 48.40 | 48.73 | 755,685 | +0.27(+0.56%) |
Jan 25, 2013 | 47.37 | 49.41 | 47.03 | 48.46 | 2,787,687 | +1.43(+3.04%) |
Jan 24, 2013 | 46.50 | 47.25 | 46.42 | 47.03 | 951,115 | +0.69(+1.49%) |
Jan 23, 2013 | 46.63 | 46.86 | 46.20 | 46.34 | 814,262 | -0.47(-1.00%) |
Jan 22, 2013 | 45.95 | 46.84 | 45.45 | 46.81 | 968,113 | +0.76(+1.65%) |
Jan 18, 2013 | 46.18 | 46.18 | 45.47 | 46.05 | 707,548 | +0.00(+0.00%) |
Jan 17, 2013 | 45.60 | 46.17 | 45.60 | 46.05 | 852,424 | +0.67(+1.48%) |
Jan 16, 2013 | 45.38 | 45.48 | 45.17 | 45.38 | 562,559 | -0.17(-0.37%) |
Jan 15, 2013 | 44.70 | 45.64 | 44.67 | 45.55 | 717,199 | +0.63(+1.40%) |
Jan 14, 2013 | 45.09 | 45.09 | 44.50 | 44.92 | 587,756 | -0.03(-0.07%) |
Jan 11, 2013 | 45.27 | 45.27 | 44.58 | 44.95 | 576,288 | -0.24(-0.53%) |
Jan 10, 2013 | 44.69 | 45.33 | 44.65 | 45.19 | 875,496 | +0.76(+1.71%) |
Jan 09, 2013 | 44.26 | 44.49 | 44.06 | 44.43 | 466,807 | +0.24(+0.54%) |
Jan 08, 2013 | 44.00 | 44.26 | 43.83 | 44.19 | 739,680 | +0.15(+0.34%) |
Jan 07, 2013 | 43.80 | 44.17 | 43.55 | 44.04 | 557,918 | +0.12(+0.27%) |
Jan 04, 2013 | 43.72 | 44.01 | 43.56 | 43.92 | 514,809 | +0.38(+0.87%) |
Jan 03, 2013 | 43.69 | 43.99 | 43.43 | 43.54 | 623,386 | -0.21(-0.48%) |
Jan 02, 2013 | 43.60 | 43.75 | 43.30 | 43.75 | 876,798 | +1.18(+2.77%) |
Dec 31, 2012 | 41.62 | 42.62 | 41.50 | 42.57 | 633,511 | +0.84(+2.01%) |
Dec 28, 2012 | 41.91 | 42.20 | 41.72 | 41.73 | 514,486 | -0.62(-1.46%) |
Dec 27, 2012 | 42.55 | 42.55 | 41.55 | 42.35 | 716,422 | -0.26(-0.61%) |
Dec 26, 2012 | 42.90 | 43.04 | 42.44 | 42.61 | 629,259 | -0.21(-0.49%) |
Dec 24, 2012 | 42.75 | 42.94 | 42.64 | 42.82 | 307,310 | -0.09(-0.21%) |
Dec 21, 2012 | 42.95 | 43.14 | 42.65 | 42.91 | 1,080,648 | -0.63(-1.45%) |
Dec 20, 2012 | 42.68 | 43.56 | 42.56 | 43.54 | 903,043 | +0.97(+2.28%) |
Dec 19, 2012 | 42.81 | 43.24 | 42.55 | 42.57 | 1,138,057 | -0.34(-0.79%) |
Dec 18, 2012 | 42.20 | 42.98 | 42.08 | 42.91 | 927,578 | +0.87(+2.07%) |
Dec 17, 2012 | 41.61 | 42.08 | 41.55 | 42.04 | 1,233,631 | +0.70(+1.69%) |
Dec 14, 2012 | 41.49 | 42.01 | 41.18 | 41.34 | 840,836 | -0.38(-0.91%) |
Dec 13, 2012 | 42.08 | 42.21 | 41.55 | 41.72 | 702,533 | -0.43(-1.02%) |
Dec 12, 2012 | 42.62 | 42.72 | 42.10 | 42.15 | 720,031 | -0.27(-0.64%) |
Dec 11, 2012 | 42.39 | 42.59 | 42.21 | 42.42 | 856,059 | +0.26(+0.62%) |
Dec 10, 2012 | 42.00 | 42.26 | 41.92 | 42.16 | 699,808 | +0.05(+0.12%) |
Dec 07, 2012 | 41.65 | 42.12 | 41.02 | 42.11 | 835,299 | +0.55(+1.32%) |
Dec 06, 2012 | 41.26 | 41.56 | 40.78 | 41.56 | 864,780 | +0.25(+0.61%) |
Dec 05, 2012 | 41.15 | 41.61 | 40.66 | 41.31 | 694,618 | +0.21(+0.51%) |
Dec 04, 2012 | 40.32 | 41.26 | 40.32 | 41.10 | 600,518 | +0.16(+0.39%) |
Nov 30, 2012 | 41.13 | 41.18 | 40.67 | 40.94 | 824,012 | -0.07(-0.17%) |
Nov 29, 2012 | 40.92 | 41.14 | 40.60 | 41.01 | 580,650 | +0.39(+0.96%) |
Nov 28, 2012 | 40.45 | 40.75 | 39.73 | 40.62 | 1,011,332 | -0.16(-0.39%) |
Nov 27, 2012 | 40.93 | 41.25 | 40.62 | 40.78 | 654,693 | -0.26(-0.63%) |
Nov 26, 2012 | 40.39 | 41.05 | 40.28 | 41.04 | 862,967 | +0.66(+1.63%) |
Nov 23, 2012 | 40.00 | 40.38 | 39.93 | 40.38 | 358,248 | +0.57(+1.43%) |
Nov 21, 2012 | 39.56 | 39.97 | 39.34 | 39.81 | 796,032 | +0.37(+0.94%) |
Nov 20, 2012 | 39.74 | 39.84 | 39.35 | 39.44 | 667,032 | -0.26(-0.65%) |
Nov 19, 2012 | 39.37 | 39.73 | 39.09 | 39.70 | 889,181 | +0.75(+1.93%) |
Nov 16, 2012 | 39.02 | 39.19 | 38.62 | 38.95 | 1,053,261 | -0.07(-0.18%) |
Nov 15, 2012 | 38.80 | 39.24 | 38.68 | 39.02 | 1,577,177 | +0.23(+0.59%) |
Nov 14, 2012 | 39.08 | 39.33 | 38.65 | 38.79 | 890,960 | -0.21(-0.54%) |
Nov 13, 2012 | 39.02 | 39.78 | 38.50 | 39.00 | 957,077 | -0.29(-0.74%) |
Nov 12, 2012 | 39.14 | 39.61 | 38.90 | 39.29 | 946,725 | +0.29(+0.74%) |
Nov 09, 2012 | 38.95 | 39.46 | 38.89 | 39.00 | 753,671 | +0.03(+0.08%) |
Nov 08, 2012 | 39.77 | 39.84 | 38.78 | 38.97 | 1,481,340 | -0.72(-1.81%) |
Nov 07, 2012 | 40.03 | 40.27 | 39.22 | 39.69 | 1,069,227 | -1.28(-3.12%) |
Nov 06, 2012 | 39.82 | 41.09 | 39.72 | 40.97 | 1,218,203 | +1.25(+3.15%) |
Nov 05, 2012 | 38.50 | 39.83 | 38.50 | 39.72 | 1,060,144 | +0.95(+2.45%) |
Nov 02, 2012 | 39.26 | 39.27 | 38.47 | 38.77 | 1,760,620 | -0.71(-1.80%) |