Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 49.38 | 50.11 | 48.70 | 49.62 | 1,346,776 | +0.04(+0.07%) |
Jan 30, 2013 | 50.64 | 50.64 | 49.38 | 49.58 | 1,331,563 | -0.93(-1.83%) |
Jan 29, 2013 | 50.23 | 50.53 | 50.08 | 50.51 | 794,899 | +0.19(+0.37%) |
Jan 28, 2013 | 50.49 | 50.49 | 49.72 | 50.32 | 867,504 | +0.05(+0.10%) |
Jan 25, 2013 | 49.90 | 50.29 | 49.58 | 50.27 | 669,544 | +0.43(+0.85%) |
Jan 24, 2013 | 49.51 | 49.90 | 49.35 | 49.85 | 1,184,334 | +0.25(+0.51%) |
Jan 23, 2013 | 49.65 | 49.84 | 49.53 | 49.59 | 586,219 | -0.19(-0.37%) |
Jan 22, 2013 | 49.42 | 50.23 | 48.63 | 49.78 | 1,441,854 | +0.25(+0.51%) |
Jan 18, 2013 | 49.04 | 49.56 | 48.88 | 49.53 | 1,004,854 | +0.56(+1.15%) |
Jan 17, 2013 | 49.06 | 49.20 | 48.92 | 48.97 | 695,884 | -0.01(-0.01%) |
Jan 16, 2013 | 48.64 | 49.01 | 48.56 | 48.97 | 525,176 | -0.01(-0.01%) |
Jan 15, 2013 | 47.95 | 49.06 | 47.95 | 48.98 | 724,309 | +0.32(+0.66%) |
Jan 14, 2013 | 48.79 | 48.86 | 48.50 | 48.66 | 1,242,117 | -0.19(-0.38%) |
Jan 11, 2013 | 48.79 | 48.93 | 48.65 | 48.84 | 660,151 | +0.04(+0.08%) |
Jan 10, 2013 | 48.84 | 49.05 | 48.50 | 48.80 | 1,281,128 | +0.07(+0.14%) |
Jan 09, 2013 | 48.64 | 48.95 | 48.64 | 48.74 | 1,207,124 | +0.20(+0.42%) |
Jan 08, 2013 | 48.82 | 48.91 | 48.36 | 48.53 | 1,038,494 | -0.22(-0.46%) |
Jan 07, 2013 | 48.24 | 48.82 | 48.17 | 48.76 | 710,904 | +0.31(+0.64%) |
Jan 04, 2013 | 48.29 | 48.64 | 48.16 | 48.45 | 566,618 | +0.20(+0.41%) |
Jan 03, 2013 | 48.35 | 48.85 | 48.13 | 48.25 | 814,179 | -0.17(-0.34%) |
Jan 02, 2013 | 48.21 | 48.42 | 47.74 | 48.42 | 1,244,202 | +1.15(+2.44%) |
Dec 31, 2012 | 46.61 | 47.37 | 46.45 | 47.26 | 743,860 | +0.57(+1.23%) |
Dec 28, 2012 | 46.79 | 47.19 | 46.32 | 46.69 | 522,049 | -0.30(-0.63%) |
Dec 27, 2012 | 46.89 | 47.11 | 46.38 | 46.98 | 614,984 | +0.18(+0.38%) |
Dec 26, 2012 | 47.36 | 47.36 | 46.50 | 46.81 | 931,259 | -0.52(-1.09%) |
Dec 24, 2012 | 47.10 | 47.50 | 46.69 | 47.32 | 319,709 | +0.23(+0.50%) |
Dec 21, 2012 | 46.95 | 47.48 | 46.89 | 47.09 | 2,458,784 | -0.65(-1.35%) |
Dec 20, 2012 | 47.09 | 47.75 | 47.08 | 47.73 | 1,166,073 | +0.55(+1.16%) |
Dec 19, 2012 | 47.25 | 47.51 | 47.12 | 47.19 | 813,379 | -0.28(-0.58%) |
Dec 18, 2012 | 47.11 | 47.48 | 46.95 | 47.46 | 804,360 | +0.49(+1.05%) |
Dec 17, 2012 | 46.79 | 46.98 | 46.51 | 46.97 | 1,102,861 | +0.22(+0.46%) |
Dec 14, 2012 | 46.40 | 46.86 | 46.38 | 46.76 | 818,304 | +0.31(+0.67%) |
Dec 13, 2012 | 46.59 | 46.87 | 46.34 | 46.44 | 1,118,908 | -0.19(-0.41%) |
Dec 12, 2012 | 46.91 | 46.98 | 46.42 | 46.63 | 1,116,555 | -0.22(-0.47%) |
Dec 11, 2012 | 46.84 | 47.00 | 46.69 | 46.85 | 757,730 | +0.15(+0.32%) |
Dec 10, 2012 | 46.93 | 47.08 | 46.42 | 46.71 | 1,102,691 | -0.15(-0.33%) |
Dec 07, 2012 | 46.78 | 46.95 | 46.26 | 46.86 | 1,321,493 | +0.31(+0.67%) |
Dec 06, 2012 | 46.17 | 46.62 | 46.14 | 46.55 | 1,021,523 | +0.39(+0.85%) |
Dec 05, 2012 | 46.56 | 46.69 | 46.01 | 46.15 | 1,423,553 | -0.37(-0.79%) |
Dec 04, 2012 | 46.68 | 46.93 | 46.39 | 46.52 | 1,396,887 | +0.19(+0.41%) |
Nov 30, 2012 | 45.63 | 46.41 | 45.62 | 46.33 | 1,570,135 | +0.61(+1.34%) |
Nov 29, 2012 | 45.99 | 46.30 | 45.55 | 45.72 | 1,625,822 | -0.18(-0.40%) |
Nov 28, 2012 | 45.23 | 46.04 | 45.06 | 45.90 | 847,080 | +0.30(+0.66%) |
Nov 27, 2012 | 45.31 | 45.77 | 44.75 | 45.60 | 1,176,701 | -0.09(-0.20%) |
Nov 26, 2012 | 45.18 | 46.26 | 45.18 | 45.69 | 1,233,624 | +0.26(+0.58%) |
Nov 23, 2012 | 45.26 | 45.71 | 45.01 | 45.43 | 314,123 | +0.42(+0.94%) |
Nov 21, 2012 | 45.07 | 45.48 | 44.64 | 45.00 | 1,263,147 | -0.01(-0.03%) |
Nov 20, 2012 | 44.55 | 45.02 | 44.25 | 45.02 | 1,233,782 | +0.25(+0.56%) |
Nov 19, 2012 | 44.47 | 44.97 | 44.13 | 44.76 | 1,247,219 | +0.90(+2.05%) |
Nov 16, 2012 | 44.10 | 44.37 | 43.54 | 43.87 | 1,106,110 | -0.10(-0.22%) |
Nov 15, 2012 | 43.93 | 44.48 | 43.47 | 43.97 | 1,068,406 | +0.03(+0.07%) |
Nov 14, 2012 | 45.85 | 45.85 | 43.75 | 43.93 | 1,858,013 | -1.74(-3.81%) |
Nov 13, 2012 | 45.49 | 45.81 | 45.00 | 45.67 | 2,813,352 | -0.07(-0.16%) |
Nov 12, 2012 | 45.53 | 45.95 | 45.15 | 45.75 | 1,655,589 | +0.65(+1.44%) |
Nov 09, 2012 | 45.40 | 45.57 | 44.96 | 45.10 | 1,168,646 | -0.41(-0.90%) |
Nov 08, 2012 | 46.17 | 46.26 | 45.48 | 45.51 | 1,145,504 | -1.03(-2.21%) |
Nov 07, 2012 | 46.85 | 47.09 | 46.10 | 46.53 | 1,252,708 | -0.74(-1.56%) |
Nov 06, 2012 | 47.02 | 47.36 | 46.85 | 47.27 | 921,879 | +0.29(+0.61%) |
Nov 05, 2012 | 47.49 | 47.82 | 46.76 | 46.98 | 887,856 | -0.63(-1.32%) |
Nov 02, 2012 | 47.08 | 47.94 | 47.01 | 47.61 | 1,445,242 | +0.83(+1.77%) |