Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 44.99 | 45.21 | 44.64 | 44.74 | 44,670 | -0.16(-0.35%) |
Jan 30, 2013 | 45.08 | 45.25 | 44.76 | 44.90 | 23,668 | -0.36(-0.80%) |
Jan 29, 2013 | 44.93 | 45.26 | 44.90 | 45.26 | 42,132 | +0.18(+0.39%) |
Jan 28, 2013 | 45.03 | 45.25 | 44.68 | 45.08 | 30,026 | -0.04(-0.09%) |
Jan 25, 2013 | 45.25 | 45.25 | 44.81 | 45.12 | 36,390 | +0.12(+0.26%) |
Jan 24, 2013 | 44.60 | 45.24 | 44.60 | 45.01 | 49,001 | +0.31(+0.69%) |
Jan 23, 2013 | 44.57 | 45.03 | 44.55 | 44.70 | 31,648 | -0.02(-0.04%) |
Jan 22, 2013 | 44.40 | 44.92 | 44.05 | 44.71 | 49,230 | +0.05(+0.11%) |
Jan 18, 2013 | 43.71 | 44.76 | 43.56 | 44.66 | 61,163 | +1.06(+2.42%) |
Jan 17, 2013 | 42.82 | 43.70 | 42.82 | 43.61 | 42,949 | +1.01(+2.38%) |
Jan 16, 2013 | 42.07 | 42.76 | 41.87 | 42.59 | 42,189 | +0.34(+0.79%) |
Jan 15, 2013 | 42.18 | 42.49 | 41.87 | 42.26 | 61,384 | -0.10(-0.24%) |
Jan 14, 2013 | 42.78 | 42.92 | 42.30 | 42.36 | 63,785 | -0.31(-0.73%) |
Jan 11, 2013 | 42.95 | 42.95 | 42.58 | 42.67 | 44,758 | -0.18(-0.43%) |
Jan 10, 2013 | 43.94 | 44.25 | 42.44 | 42.85 | 104,290 | -1.12(-2.55%) |
Jan 09, 2013 | 43.33 | 44.29 | 41.62 | 43.98 | 161,565 | +3.97(+9.92%) |
Jan 08, 2013 | 39.39 | 40.07 | 39.36 | 40.01 | 38,062 | +0.54(+1.36%) |
Jan 07, 2013 | 40.18 | 40.25 | 39.46 | 39.47 | 34,082 | -0.96(-2.38%) |
Jan 04, 2013 | 40.75 | 40.83 | 40.33 | 40.43 | 40,095 | -0.14(-0.35%) |
Jan 03, 2013 | 40.37 | 40.78 | 40.21 | 40.58 | 35,874 | +0.33(+0.81%) |
Jan 02, 2013 | 40.25 | 40.62 | 39.21 | 40.25 | 89,690 | +1.04(+2.65%) |
Dec 31, 2012 | 38.34 | 39.33 | 38.34 | 39.21 | 54,584 | +0.77(+2.01%) |
Dec 28, 2012 | 38.47 | 39.00 | 37.99 | 38.44 | 34,806 | -0.10(-0.26%) |
Dec 27, 2012 | 38.20 | 38.59 | 38.05 | 38.54 | 37,798 | +0.47(+1.22%) |
Dec 26, 2012 | 38.04 | 38.39 | 37.99 | 38.07 | 31,443 | +0.01(+0.02%) |
Dec 24, 2012 | 37.98 | 38.38 | 37.93 | 38.06 | 41,076 | -0.01(-0.02%) |
Dec 21, 2012 | 38.76 | 38.87 | 38.07 | 38.07 | 341,469 | -0.54(-1.40%) |
Dec 20, 2012 | 38.66 | 38.86 | 38.44 | 38.61 | 57,026 | -0.05(-0.13%) |
Dec 19, 2012 | 39.01 | 39.28 | 38.60 | 38.66 | 54,227 | -0.45(-1.15%) |
Dec 18, 2012 | 38.74 | 39.22 | 38.65 | 39.11 | 91,641 | +0.21(+0.53%) |
Dec 17, 2012 | 38.60 | 39.03 | 38.60 | 38.90 | 74,014 | +0.36(+0.93%) |
Dec 14, 2012 | 38.94 | 38.95 | 38.19 | 38.54 | 88,427 | -0.45(-1.15%) |
Dec 13, 2012 | 38.87 | 39.21 | 38.59 | 38.99 | 30,320 | +0.07(+0.17%) |
Dec 12, 2012 | 39.49 | 39.72 | 38.74 | 38.93 | 53,234 | -0.52(-1.31%) |
Dec 11, 2012 | 38.86 | 39.48 | 38.64 | 39.44 | 61,969 | +0.86(+2.22%) |
Dec 10, 2012 | 38.62 | 38.75 | 38.25 | 38.59 | 50,183 | -0.04(-0.11%) |
Dec 07, 2012 | 38.94 | 38.94 | 38.60 | 38.63 | 25,682 | -0.07(-0.19%) |
Dec 06, 2012 | 38.86 | 39.02 | 38.61 | 38.70 | 20,458 | -0.06(-0.15%) |
Dec 05, 2012 | 38.84 | 39.08 | 38.65 | 38.76 | 27,158 | -0.09(-0.24%) |
Dec 04, 2012 | 38.94 | 39.11 | 38.64 | 38.85 | 44,698 | -0.46(-1.16%) |
Nov 30, 2012 | 38.86 | 39.52 | 38.72 | 39.31 | 90,259 | +0.46(+1.18%) |
Nov 29, 2012 | 39.15 | 39.34 | 38.66 | 38.85 | 59,983 | -0.02(-0.06%) |
Nov 28, 2012 | 38.95 | 39.21 | 38.46 | 38.88 | 54,846 | -0.30(-0.76%) |
Nov 27, 2012 | 39.28 | 39.76 | 39.09 | 39.18 | 38,428 | -0.25(-0.63%) |
Nov 26, 2012 | 39.15 | 39.56 | 39.05 | 39.43 | 39,997 | +0.12(+0.32%) |
Nov 23, 2012 | 39.21 | 39.42 | 38.91 | 39.30 | 52,713 | +0.05(+0.13%) |
Nov 21, 2012 | 39.25 | 39.39 | 39.00 | 39.25 | 26,044 | +0.16(+0.40%) |
Nov 20, 2012 | 38.85 | 39.23 | 38.68 | 39.09 | 39,561 | +0.07(+0.19%) |
Nov 19, 2012 | 39.28 | 39.28 | 38.63 | 39.02 | 161,244 | +0.22(+0.56%) |
Nov 16, 2012 | 38.28 | 38.94 | 38.08 | 38.80 | 63,815 | +0.27(+0.71%) |
Nov 15, 2012 | 38.49 | 38.65 | 37.55 | 38.53 | 58,143 | +0.13(+0.35%) |
Nov 14, 2012 | 39.23 | 39.25 | 38.05 | 38.39 | 68,547 | -0.90(-2.29%) |
Nov 13, 2012 | 39.32 | 39.58 | 39.14 | 39.29 | 26,143 | +0.09(+0.23%) |
Nov 12, 2012 | 39.26 | 39.58 | 39.11 | 39.20 | 36,796 | -0.04(-0.11%) |
Nov 09, 2012 | 38.90 | 40.63 | 38.79 | 39.24 | 39,428 | +0.12(+0.32%) |
Nov 08, 2012 | 39.09 | 39.54 | 38.90 | 39.12 | 52,948 | +0.07(+0.17%) |
Nov 07, 2012 | 39.08 | 39.53 | 38.86 | 39.05 | 59,017 | -0.42(-1.07%) |
Nov 06, 2012 | 38.72 | 39.71 | 38.72 | 39.48 | 45,529 | +0.47(+1.22%) |
Nov 05, 2012 | 39.06 | 39.56 | 38.28 | 39.00 | 59,236 | -0.17(-0.45%) |
Nov 02, 2012 | 40.25 | 40.66 | 39.08 | 39.18 | 46,551 | -0.92(-2.28%) |