Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 49.63 | 50.11 | 49.42 | 49.90 | 389,540 | +0.27(+0.55%) |
Jan 30, 2013 | 49.48 | 49.88 | 49.24 | 49.63 | 266,486 | +0.11(+0.23%) |
Jan 29, 2013 | 49.77 | 50.24 | 49.41 | 49.52 | 325,879 | -0.25(-0.51%) |
Jan 28, 2013 | 49.74 | 50.05 | 49.54 | 49.77 | 255,563 | -0.05(-0.11%) |
Jan 25, 2013 | 49.24 | 49.83 | 48.82 | 49.82 | 230,016 | +0.73(+1.48%) |
Jan 24, 2013 | 49.36 | 50.20 | 48.87 | 49.10 | 358,562 | -0.27(-0.55%) |
Jan 23, 2013 | 49.14 | 49.74 | 48.73 | 49.37 | 153,556 | -0.03(-0.06%) |
Jan 22, 2013 | 49.36 | 49.61 | 48.85 | 49.40 | 203,360 | +0.05(+0.11%) |
Jan 18, 2013 | 48.74 | 49.41 | 48.38 | 49.34 | 160,015 | +0.54(+1.10%) |
Jan 17, 2013 | 49.04 | 49.04 | 48.38 | 48.81 | 257,201 | -0.05(-0.11%) |
Jan 16, 2013 | 48.53 | 49.26 | 47.97 | 48.86 | 338,601 | +0.15(+0.32%) |
Jan 15, 2013 | 47.45 | 48.82 | 46.97 | 48.71 | 206,637 | +1.20(+2.53%) |
Jan 14, 2013 | 48.02 | 48.25 | 46.77 | 47.51 | 598,910 | -0.60(-1.25%) |
Jan 11, 2013 | 48.65 | 49.09 | 47.58 | 48.11 | 419,825 | -0.33(-0.68%) |
Jan 10, 2013 | 49.07 | 49.80 | 48.23 | 48.43 | 306,001 | -0.38(-0.78%) |
Jan 09, 2013 | 49.25 | 49.49 | 48.56 | 48.82 | 358,505 | -0.21(-0.43%) |
Jan 08, 2013 | 49.18 | 49.72 | 48.97 | 49.02 | 533,711 | -0.07(-0.15%) |
Jan 07, 2013 | 49.49 | 49.58 | 48.72 | 49.10 | 283,706 | -0.42(-0.84%) |
Jan 04, 2013 | 49.67 | 49.86 | 49.37 | 49.52 | 273,008 | +0.10(+0.20%) |
Jan 03, 2013 | 48.90 | 49.52 | 48.72 | 49.42 | 279,315 | +0.64(+1.30%) |
Jan 02, 2013 | 48.45 | 48.83 | 48.25 | 48.78 | 518,265 | +0.51(+1.05%) |
Dec 31, 2012 | 47.14 | 48.68 | 46.96 | 48.27 | 299,632 | +0.90(+1.90%) |
Dec 28, 2012 | 47.80 | 47.98 | 46.81 | 47.37 | 210,284 | -0.02(-0.04%) |
Dec 27, 2012 | 47.30 | 47.64 | 46.69 | 47.39 | 238,257 | -0.02(-0.04%) |
Dec 26, 2012 | 47.53 | 47.62 | 47.22 | 47.41 | 282,417 | -0.19(-0.40%) |
Dec 24, 2012 | 47.23 | 47.64 | 46.83 | 47.60 | 107,097 | -0.05(-0.10%) |
Dec 21, 2012 | 47.75 | 47.90 | 46.56 | 47.64 | 1,021,707 | -0.40(-0.83%) |
Dec 20, 2012 | 47.33 | 48.08 | 46.89 | 48.04 | 449,988 | +0.68(+1.44%) |
Dec 19, 2012 | 47.09 | 47.71 | 46.84 | 47.36 | 368,045 | +0.21(+0.44%) |
Dec 18, 2012 | 45.64 | 47.24 | 45.57 | 47.15 | 393,986 | +1.27(+2.77%) |
Dec 17, 2012 | 45.26 | 45.88 | 44.89 | 45.88 | 301,031 | +0.82(+1.82%) |
Dec 14, 2012 | 45.60 | 45.99 | 44.76 | 45.06 | 259,421 | -0.55(-1.22%) |
Dec 13, 2012 | 46.29 | 46.45 | 45.56 | 45.62 | 241,245 | -0.59(-1.28%) |
Dec 12, 2012 | 46.75 | 46.75 | 45.43 | 46.21 | 553,926 | -0.34(-0.72%) |
Dec 11, 2012 | 44.73 | 49.43 | 44.43 | 46.54 | 1,928,596 | +2.42(+5.48%) |
Dec 10, 2012 | 45.21 | 45.21 | 43.65 | 44.13 | 787,532 | -1.16(-2.57%) |
Dec 07, 2012 | 45.38 | 45.39 | 44.84 | 45.29 | 202,605 | +0.23(+0.50%) |
Dec 06, 2012 | 45.81 | 46.08 | 44.70 | 45.06 | 572,008 | -1.16(-2.52%) |
Dec 05, 2012 | 46.03 | 46.36 | 45.92 | 46.23 | 449,591 | +0.23(+0.49%) |
Dec 04, 2012 | 46.18 | 46.18 | 45.31 | 46.00 | 478,982 | +1.09(+2.43%) |
Nov 30, 2012 | 44.76 | 44.96 | 44.34 | 44.91 | 279,923 | +0.32(+0.71%) |
Nov 29, 2012 | 44.41 | 45.18 | 43.65 | 44.59 | 297,107 | +0.34(+0.76%) |
Nov 28, 2012 | 43.18 | 44.34 | 42.56 | 44.25 | 298,307 | +0.98(+2.27%) |
Nov 27, 2012 | 42.99 | 43.59 | 42.73 | 43.27 | 348,507 | +0.19(+0.44%) |
Nov 26, 2012 | 43.59 | 43.63 | 42.70 | 43.08 | 332,759 | -0.45(-1.04%) |
Nov 23, 2012 | 42.62 | 43.53 | 42.55 | 43.53 | 63,542 | +1.01(+2.37%) |
Nov 21, 2012 | 42.44 | 42.72 | 42.26 | 42.53 | 139,152 | +0.17(+0.41%) |
Nov 20, 2012 | 42.45 | 42.64 | 42.12 | 42.35 | 260,809 | -0.24(-0.56%) |
Nov 19, 2012 | 42.58 | 42.91 | 41.95 | 42.59 | 671,332 | +0.19(+0.45%) |
Nov 16, 2012 | 42.90 | 43.08 | 42.06 | 42.40 | 597,339 | -0.70(-1.62%) |
Nov 15, 2012 | 42.98 | 43.31 | 42.83 | 43.10 | 293,016 | +0.10(+0.23%) |
Nov 14, 2012 | 44.29 | 44.29 | 42.98 | 43.00 | 358,569 | -1.01(-2.29%) |
Nov 13, 2012 | 44.05 | 44.79 | 44.00 | 44.01 | 181,206 | -0.09(-0.21%) |
Nov 12, 2012 | 44.89 | 44.89 | 44.04 | 44.10 | 282,723 | -0.69(-1.54%) |
Nov 09, 2012 | 44.69 | 45.10 | 44.45 | 44.79 | 185,972 | -0.15(-0.34%) |
Nov 08, 2012 | 45.38 | 45.72 | 44.65 | 44.94 | 254,651 | -0.59(-1.30%) |
Nov 07, 2012 | 46.42 | 46.56 | 45.32 | 45.53 | 420,144 | -1.36(-2.91%) |
Nov 06, 2012 | 45.67 | 46.94 | 45.67 | 46.90 | 270,143 | +0.84(+1.82%) |
Nov 05, 2012 | 45.53 | 46.30 | 45.16 | 46.06 | 180,079 | +0.39(+0.86%) |
Nov 02, 2012 | 46.32 | 46.58 | 45.32 | 45.67 | 325,849 | -0.62(-1.34%) |