Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 60.11 | 60.14 | 59.83 | 59.98 | 2,756 | -0.13(-0.22%) |
Jan 30, 2013 | 59.95 | 60.11 | 59.95 | 60.11 | 2,025 | +0.13(+0.22%) |
Jan 29, 2013 | 59.80 | 59.98 | 59.46 | 59.98 | 840 | +0.22(+0.38%) |
Jan 28, 2013 | 59.00 | 59.76 | 58.56 | 59.76 | 1,771 | +1.47(+2.52%) |
Jan 25, 2013 | 58.47 | 58.47 | 57.86 | 58.29 | 1,165 | +0.39(+0.67%) |
Jan 24, 2013 | 57.90 | 57.90 | 57.90 | 57.90 | 515 | -1.69(-2.84%) |
Jan 23, 2013 | 60.01 | 60.01 | 58.65 | 59.59 | 1,380 | -0.09(-0.14%) |
Jan 22, 2013 | 58.30 | 60.02 | 58.30 | 59.68 | 2,759 | +2.14(+3.72%) |
Jan 18, 2013 | 57.32 | 58.30 | 57.32 | 57.54 | 3,302 | -0.76(-1.30%) |
Jan 17, 2013 | 56.98 | 58.30 | 56.98 | 58.30 | 445 | +1.27(+2.23%) |
Jan 15, 2013 | 58.24 | 57.03 | 57.03 | 57.03 | 1,968 | -0.45(-0.78%) |
Jan 14, 2013 | 56.40 | 57.48 | 56.40 | 57.48 | 1,761 | +0.69(+1.22%) |
Jan 11, 2013 | 56.40 | 56.79 | 55.10 | 56.79 | 5,245 | +0.57(+1.01%) |
Jan 10, 2013 | 56.22 | 56.22 | 56.22 | 56.22 | 363 | -0.02(-0.03%) |
Jan 09, 2013 | 56.23 | 56.23 | 56.23 | 56.23 | 115 | +0.04(+0.08%) |
Jan 08, 2013 | 56.31 | 56.57 | 54.79 | 56.19 | 2,450 | +0.05(+0.09%) |
Jan 07, 2013 | 56.37 | 56.37 | 55.89 | 56.14 | 2,712 | -0.39(-0.70%) |
Jan 04, 2013 | 55.73 | 56.53 | 55.63 | 56.53 | 857 | +0.70(+1.26%) |
Jan 03, 2013 | 55.83 | 57.27 | 55.65 | 55.83 | 3,929 | +0.85(+1.54%) |
Jan 02, 2013 | 53.65 | 55.68 | 53.65 | 54.98 | 3,546 | +0.15(+0.28%) |
Dec 31, 2012 | 53.34 | 54.83 | 51.66 | 54.83 | 5,451 | +1.46(+2.75%) |
Dec 28, 2012 | 53.40 | 53.40 | 53.12 | 53.36 | 1,546 | -0.13(-0.24%) |
Dec 27, 2012 | 53.92 | 53.97 | 53.49 | 53.49 | 1,153 | +0.07(+0.13%) |
Dec 26, 2012 | 53.09 | 54.12 | 53.09 | 53.42 | 5,355 | +1.18(+2.26%) |
Dec 24, 2012 | 53.07 | 53.07 | 52.24 | 52.24 | 256 | -1.05(-1.96%) |
Dec 21, 2012 | 53.03 | 53.33 | 53.01 | 53.28 | 8,740 | +0.67(+1.27%) |
Dec 20, 2012 | 52.38 | 52.97 | 51.87 | 52.62 | 1,987 | -0.50(-0.94%) |
Dec 18, 2012 | 52.56 | 53.11 | 53.11 | 53.11 | 262 | +0.63(+1.19%) |
Dec 17, 2012 | 51.62 | 52.49 | 51.62 | 52.49 | 783 | +0.38(+0.72%) |
Dec 14, 2012 | 52.26 | 52.26 | 51.87 | 52.11 | 2,317 | -0.19(-0.36%) |
Dec 13, 2012 | 51.66 | 52.63 | 51.63 | 52.30 | 2,249 | +0.69(+1.33%) |
Dec 12, 2012 | 51.61 | 51.61 | 51.61 | 51.61 | 616 | -2.18(-4.06%) |
Dec 11, 2012 | 53.11 | 53.95 | 52.90 | 53.80 | 2,991 | +0.97(+1.83%) |
Dec 10, 2012 | 53.04 | 53.10 | 52.00 | 52.83 | 1,783 | +0.37(+0.70%) |
Dec 07, 2012 | 52.56 | 52.56 | 52.46 | 52.46 | 1,056 | +0.56(+1.07%) |
Dec 06, 2012 | 52.23 | 53.11 | 51.91 | 51.91 | 1,419 | -0.13(-0.25%) |
Dec 05, 2012 | 51.83 | 53.33 | 51.83 | 52.03 | 3,289 | +0.31(+0.60%) |
Dec 04, 2012 | 51.82 | 51.83 | 51.73 | 51.73 | 3,780 | -1.11(-2.09%) |
Nov 30, 2012 | 51.77 | 53.33 | 51.77 | 52.83 | 1,593 | -0.11(-0.21%) |
Nov 29, 2012 | 52.61 | 53.15 | 51.41 | 52.94 | 1,474 | +0.64(+1.23%) |
Nov 28, 2012 | 51.65 | 52.30 | 51.01 | 52.30 | 4,006 | -0.34(-0.65%) |
Nov 27, 2012 | 52.39 | 53.13 | 51.87 | 52.64 | 1,914 | -0.18(-0.34%) |
Nov 26, 2012 | 53.43 | 53.43 | 52.31 | 52.82 | 1,119 | -0.98(-1.82%) |
Nov 23, 2012 | 53.34 | 53.80 | 53.34 | 53.80 | 686 | +1.11(+2.11%) |
Nov 21, 2012 | 52.59 | 53.71 | 52.59 | 52.69 | 1,867 | -0.43(-0.81%) |
Nov 20, 2012 | 52.64 | 53.11 | 52.60 | 53.11 | 833 | -0.57(-1.05%) |
Nov 19, 2012 | 53.77 | 54.06 | 52.30 | 53.68 | 2,304 | +1.21(+2.30%) |
Nov 16, 2012 | 53.25 | 53.82 | 52.47 | 52.47 | 2,350 | -0.55(-1.03%) |
Nov 15, 2012 | 52.69 | 55.68 | 52.69 | 53.02 | 1,524 | +0.38(+0.72%) |
Nov 14, 2012 | 56.00 | 56.00 | 51.61 | 52.64 | 7,582 | -2.87(-5.17%) |
Nov 09, 2012 | 55.66 | 55.51 | 55.51 | 55.51 | 5,019 | -0.17(-0.31%) |
Nov 08, 2012 | 58.36 | 58.89 | 53.14 | 55.68 | 3,828 | -2.13(-3.69%) |
Nov 07, 2012 | 58.37 | 58.50 | 57.18 | 57.82 | 1,965 | -1.68(-2.82%) |
Nov 06, 2012 | 59.34 | 59.53 | 59.34 | 59.50 | 1,111 | +0.44(+0.74%) |
Nov 05, 2012 | 59.71 | 59.71 | 58.29 | 59.06 | 1,705 | +0.00(+0.00%) |
Nov 02, 2012 | 60.18 | 60.18 | 58.91 | 59.06 | 1,919 | -1.59(-2.63%) |