Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 52.08 | 52.90 | 51.67 | 52.68 | 38,641 | +0.59(+1.14%) |
Jan 30, 2013 | 52.57 | 53.06 | 51.74 | 52.08 | 47,577 | -0.70(-1.33%) |
Jan 29, 2013 | 51.90 | 52.97 | 51.74 | 52.78 | 38,770 | +0.88(+1.69%) |
Jan 28, 2013 | 51.90 | 52.41 | 51.74 | 51.90 | 43,706 | -0.06(-0.12%) |
Jan 25, 2013 | 52.73 | 52.73 | 51.66 | 51.97 | 25,629 | -0.43(-0.83%) |
Jan 24, 2013 | 52.43 | 52.59 | 52.00 | 52.40 | 25,195 | +0.09(+0.17%) |
Jan 23, 2013 | 52.48 | 52.48 | 51.97 | 52.31 | 23,418 | -0.35(-0.67%) |
Jan 22, 2013 | 52.36 | 52.69 | 52.12 | 52.67 | 38,827 | +0.42(+0.80%) |
Jan 18, 2013 | 52.68 | 52.70 | 51.91 | 52.25 | 24,260 | -0.56(-1.06%) |
Jan 17, 2013 | 52.75 | 52.92 | 52.58 | 52.81 | 9,441 | +0.35(+0.68%) |
Jan 16, 2013 | 52.75 | 53.01 | 52.40 | 52.45 | 17,172 | -0.55(-1.04%) |
Jan 15, 2013 | 52.92 | 53.12 | 52.64 | 53.00 | 37,832 | -0.32(-0.60%) |
Jan 14, 2013 | 52.64 | 53.45 | 52.64 | 53.32 | 26,328 | +0.62(+1.18%) |
Jan 11, 2013 | 52.65 | 52.89 | 51.99 | 52.70 | 19,109 | +0.08(+0.15%) |
Jan 10, 2013 | 53.01 | 53.13 | 52.29 | 52.62 | 22,887 | -0.40(-0.75%) |
Jan 09, 2013 | 53.13 | 53.14 | 52.68 | 53.02 | 32,699 | +0.23(+0.44%) |
Jan 08, 2013 | 53.22 | 53.22 | 52.57 | 52.79 | 35,643 | -0.18(-0.33%) |
Jan 07, 2013 | 52.13 | 53.28 | 52.13 | 52.97 | 69,515 | +0.46(+0.88%) |
Jan 04, 2013 | 53.15 | 53.72 | 52.50 | 52.51 | 160,498 | -0.27(-0.52%) |
Jan 03, 2013 | 53.21 | 53.61 | 52.68 | 52.78 | 36,027 | -0.38(-0.72%) |
Jan 02, 2013 | 52.81 | 53.51 | 51.51 | 53.16 | 67,042 | +1.66(+3.22%) |
Dec 31, 2012 | 51.10 | 51.74 | 50.73 | 51.51 | 55,924 | +0.50(+0.99%) |
Dec 28, 2012 | 50.72 | 52.00 | 50.72 | 51.00 | 31,606 | +0.15(+0.30%) |
Dec 27, 2012 | 51.40 | 51.42 | 49.93 | 50.85 | 21,715 | -0.55(-1.07%) |
Dec 26, 2012 | 51.06 | 52.55 | 50.97 | 51.40 | 37,365 | +0.64(+1.26%) |
Dec 24, 2012 | 50.72 | 52.08 | 50.58 | 50.76 | 12,766 | -0.56(-1.09%) |
Dec 21, 2012 | 51.70 | 51.70 | 50.12 | 51.32 | 237,891 | +0.12(+0.22%) |
Dec 20, 2012 | 51.50 | 51.79 | 50.93 | 51.20 | 29,555 | +0.08(+0.16%) |
Dec 19, 2012 | 51.29 | 51.56 | 50.96 | 51.13 | 16,390 | +0.10(+0.19%) |
Dec 18, 2012 | 50.51 | 51.13 | 50.35 | 51.03 | 35,860 | +0.74(+1.48%) |
Dec 17, 2012 | 48.40 | 50.50 | 48.40 | 50.28 | 29,489 | +1.98(+4.09%) |
Dec 14, 2012 | 48.50 | 48.76 | 47.77 | 48.31 | 31,283 | -0.44(-0.91%) |
Dec 13, 2012 | 47.72 | 48.78 | 47.72 | 48.75 | 13,301 | +0.79(+1.64%) |
Dec 12, 2012 | 49.50 | 49.96 | 47.88 | 47.96 | 32,463 | -1.61(-3.25%) |
Dec 11, 2012 | 49.05 | 50.13 | 49.01 | 49.58 | 40,035 | +0.92(+1.89%) |
Dec 10, 2012 | 48.89 | 49.28 | 48.22 | 48.65 | 21,743 | -0.04(-0.07%) |
Dec 07, 2012 | 49.40 | 49.40 | 48.37 | 48.69 | 14,259 | -0.38(-0.78%) |
Dec 06, 2012 | 49.16 | 49.89 | 48.73 | 49.07 | 36,375 | -0.03(-0.05%) |
Dec 05, 2012 | 47.98 | 49.33 | 47.76 | 49.10 | 22,362 | +1.42(+2.98%) |
Dec 04, 2012 | 47.78 | 48.61 | 47.15 | 47.68 | 32,331 | -0.59(-1.22%) |
Nov 30, 2012 | 48.33 | 48.72 | 47.99 | 48.27 | 67,742 | +0.13(+0.27%) |
Nov 29, 2012 | 47.86 | 48.34 | 47.06 | 48.13 | 25,340 | +0.72(+1.53%) |
Nov 28, 2012 | 46.88 | 47.47 | 46.61 | 47.41 | 29,300 | +0.26(+0.54%) |
Nov 27, 2012 | 46.73 | 47.53 | 46.67 | 47.15 | 35,356 | +0.13(+0.28%) |
Nov 26, 2012 | 46.31 | 47.07 | 46.31 | 47.02 | 31,908 | +0.53(+1.14%) |
Nov 23, 2012 | 45.81 | 46.49 | 45.77 | 46.49 | 17,634 | +0.85(+1.86%) |
Nov 21, 2012 | 45.44 | 45.85 | 45.21 | 45.65 | 16,830 | +0.49(+1.09%) |
Nov 20, 2012 | 44.87 | 45.28 | 44.69 | 45.15 | 22,393 | +0.07(+0.16%) |
Nov 19, 2012 | 44.99 | 45.54 | 44.40 | 45.08 | 28,161 | +0.56(+1.27%) |
Nov 16, 2012 | 43.73 | 44.74 | 43.73 | 44.52 | 32,859 | +0.51(+1.16%) |
Nov 15, 2012 | 44.16 | 44.54 | 39.95 | 44.01 | 20,903 | -0.02(-0.04%) |
Nov 14, 2012 | 43.80 | 44.93 | 43.80 | 44.02 | 81,525 | +0.17(+0.38%) |
Nov 13, 2012 | 45.57 | 46.23 | 43.02 | 43.86 | 107,323 | -2.13(-4.64%) |
Nov 12, 2012 | 46.15 | 46.41 | 45.51 | 45.99 | 15,206 | -0.14(-0.31%) |
Nov 09, 2012 | 46.87 | 47.23 | 45.66 | 46.13 | 42,690 | -1.20(-2.53%) |
Nov 08, 2012 | 49.51 | 49.51 | 47.26 | 47.33 | 48,114 | -1.99(-4.04%) |
Nov 07, 2012 | 49.83 | 49.83 | 49.10 | 49.32 | 29,806 | -1.08(-2.14%) |
Nov 06, 2012 | 49.66 | 50.63 | 49.66 | 50.40 | 8,133 | +0.58(+1.17%) |
Nov 05, 2012 | 49.37 | 50.05 | 49.37 | 49.82 | 12,507 | +0.30(+0.61%) |
Nov 02, 2012 | 49.50 | 50.27 | 48.92 | 49.52 | 35,011 | +0.04(+0.09%) |