Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 50.88 | 51.05 | 50.63 | 50.63 | 8,971 | -0.74(-1.44%) |
Jan 30, 2013 | 51.46 | 51.49 | 51.37 | 51.37 | 10,701 | +0.94(+1.86%) |
Jan 29, 2013 | 50.45 | 50.60 | 50.41 | 50.43 | 36,097 | +0.33(+0.66%) |
Jan 28, 2013 | 50.15 | 50.15 | 49.90 | 50.10 | 4,387 | -0.65(-1.28%) |
Jan 25, 2013 | 50.83 | 50.89 | 50.50 | 50.75 | 10,618 | +1.04(+2.09%) |
Jan 24, 2013 | 49.80 | 49.95 | 49.71 | 49.71 | 8,254 | -0.17(-0.34%) |
Jan 23, 2013 | 49.83 | 50.05 | 49.83 | 49.88 | 7,873 | +0.00(+0.00%) |
Jan 22, 2013 | 49.72 | 49.88 | 49.64 | 49.88 | 7,600 | +0.50(+1.01%) |
Jan 18, 2013 | 49.50 | 49.55 | 49.31 | 49.38 | 4,321 | -0.30(-0.60%) |
Jan 17, 2013 | 49.70 | 49.85 | 49.67 | 49.68 | 8,576 | +0.06(+0.12%) |
Jan 16, 2013 | 49.87 | 49.87 | 49.61 | 49.62 | 4,870 | -0.31(-0.62%) |
Jan 15, 2013 | 50.00 | 50.13 | 49.93 | 49.93 | 96,433 | +0.17(+0.34%) |
Jan 14, 2013 | 49.88 | 49.97 | 49.76 | 49.76 | 9,671 | -0.05(-0.10%) |
Jan 12, 2013 | 49.74 | 49.81 | 49.65 | 49.81 | 102,194 | +0.00(+0.00%) |
Jan 11, 2013 | 49.74 | 49.81 | 49.65 | 49.81 | 102,194 | +3.08(+6.59%) |
Jan 10, 2013 | 46.75 | 46.89 | 46.73 | 46.73 | 18,571 | +0.31(+0.67%) |
Jan 09, 2013 | 46.24 | 46.50 | 46.24 | 46.42 | 7,073 | -0.14(-0.30%) |
Jan 08, 2013 | 46.35 | 46.56 | 46.30 | 46.56 | 4,098 | +0.42(+0.91%) |
Jan 07, 2013 | 45.83 | 46.14 | 45.83 | 46.14 | 5,446 | +0.27(+0.59%) |
Jan 04, 2013 | 45.88 | 45.88 | 45.75 | 45.87 | 7,452 | +0.68(+1.50%) |
Jan 03, 2013 | 46.11 | 46.11 | 45.05 | 45.19 | 14,869 | +0.01(+0.02%) |
Jan 02, 2013 | 45.07 | 45.18 | 45.01 | 45.18 | 6,703 | +0.49(+1.10%) |
Dec 31, 2012 | 44.64 | 44.97 | 44.64 | 44.69 | 7,687 | -0.21(-0.47%) |
Dec 28, 2012 | 45.05 | 45.05 | 44.82 | 44.90 | 17,977 | -0.35(-0.77%) |
Dec 27, 2012 | 45.29 | 45.53 | 45.19 | 45.25 | 25,832 | -1.38(-2.96%) |
Dec 26, 2012 | 46.92 | 46.92 | 46.61 | 46.63 | 12,600 | -0.38(-0.81%) |
Dec 24, 2012 | 46.79 | 47.10 | 46.79 | 47.01 | 7,520 | -0.16(-0.34%) |
Dec 21, 2012 | 47.39 | 47.33 | 47.00 | 47.17 | 17,245 | -0.44(-0.92%) |
Dec 20, 2012 | 47.49 | 47.79 | 47.48 | 47.61 | 24,880 | -0.21(-0.44%) |
Dec 19, 2012 | 47.94 | 48.09 | 47.80 | 47.82 | 26,281 | -0.25(-0.52%) |
Dec 18, 2012 | 47.93 | 48.25 | 47.93 | 48.07 | 16,710 | +0.41(+0.86%) |
Dec 17, 2012 | 47.53 | 47.66 | 47.53 | 47.66 | 9,102 | -0.03(-0.06%) |
Dec 14, 2012 | 47.46 | 47.89 | 47.46 | 47.69 | 15,437 | -0.06(-0.13%) |
Dec 13, 2012 | 47.94 | 47.94 | 47.45 | 47.75 | 13,738 | -0.98(-2.00%) |
Dec 12, 2012 | 48.49 | 48.88 | 48.49 | 48.73 | 18,709 | -1.62(-3.21%) |
Dec 11, 2012 | 50.41 | 50.49 | 50.25 | 50.34 | 12,419 | +0.34(+0.68%) |
Dec 10, 2012 | 49.90 | 50.24 | 49.90 | 50.00 | 16,307 | +0.50(+1.01%) |
Dec 07, 2012 | 49.22 | 49.50 | 49.22 | 49.50 | 5,833 | -0.65(-1.30%) |
Dec 06, 2012 | 50.06 | 50.37 | 50.01 | 50.15 | 11,001 | -0.00(-0.00%) |
Dec 05, 2012 | 50.24 | 50.39 | 50.10 | 50.15 | 9,996 | -0.26(-0.51%) |
Dec 04, 2012 | 50.82 | 50.85 | 50.41 | 50.41 | 30,717 | -0.24(-0.47%) |
Nov 30, 2012 | 50.29 | 50.65 | 50.29 | 50.65 | 6,258 | +0.38(+0.76%) |
Nov 29, 2012 | 50.10 | 50.60 | 50.10 | 50.27 | 7,630 | -0.53(-1.04%) |
Nov 28, 2012 | 50.41 | 50.80 | 50.34 | 50.80 | 13,454 | +0.76(+1.52%) |
Nov 27, 2012 | 50.15 | 50.38 | 50.02 | 50.04 | 3,843 | +0.86(+1.75%) |
Nov 26, 2012 | 49.12 | 49.30 | 49.07 | 49.18 | 7,427 | -0.36(-0.73%) |
Nov 24, 2012 | 49.35 | 49.67 | 49.35 | 49.54 | 4,756 | +0.00(+0.00%) |
Nov 23, 2012 | 49.35 | 49.67 | 49.35 | 49.54 | 4,756 | -0.44(-0.88%) |
Nov 21, 2012 | 49.48 | 49.98 | 49.48 | 49.98 | 22,752 | +0.69(+1.40%) |
Nov 20, 2012 | 49.22 | 49.50 | 49.22 | 49.29 | 8,406 | -0.29(-0.58%) |
Nov 19, 2012 | 49.57 | 49.90 | 49.57 | 49.58 | 8,564 | +0.35(+0.71%) |
Nov 16, 2012 | 49.40 | 49.49 | 49.22 | 49.23 | 10,014 | +0.23(+0.47%) |
Nov 15, 2012 | 48.90 | 49.25 | 48.90 | 49.00 | 10,428 | -0.68(-1.37%) |
Nov 14, 2012 | 49.61 | 49.95 | 49.61 | 49.68 | 8,846 | -0.65(-1.29%) |
Nov 13, 2012 | 50.05 | 50.36 | 50.05 | 50.33 | 6,824 | +0.33(+0.66%) |
Nov 12, 2012 | 50.41 | 50.45 | 49.95 | 50.00 | 135,707 | -1.09(-2.13%) |
Nov 09, 2012 | 51.33 | 51.40 | 51.00 | 51.09 | 7,320 | +0.26(+0.51%) |
Nov 08, 2012 | 50.66 | 51.04 | 50.66 | 50.83 | 9,445 | +0.13(+0.26%) |
Nov 07, 2012 | 50.84 | 50.85 | 50.10 | 50.70 | 11,664 | -0.23(-0.45%) |
Nov 06, 2012 | 50.81 | 51.04 | 50.81 | 50.93 | 4,395 | -0.19(-0.37%) |
Nov 05, 2012 | 50.83 | 51.12 | 50.75 | 51.12 | 8,096 | +0.32(+0.63%) |
Nov 02, 2012 | 51.26 | 51.26 | 50.76 | 50.80 | 4,601 | -1.14(-2.19%) |