Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 51.59 | 51.94 | 51.34 | 51.89 | 96,932 | +0.08(+0.16%) |
Jan 30, 2013 | 52.16 | 52.24 | 51.68 | 51.81 | 172,192 | -0.31(-0.60%) |
Jan 29, 2013 | 51.95 | 52.14 | 51.73 | 52.12 | 244,003 | +0.19(+0.36%) |
Jan 28, 2013 | 52.20 | 52.30 | 51.22 | 51.93 | 280,413 | -0.36(-0.69%) |
Jan 25, 2013 | 52.28 | 52.67 | 51.91 | 52.29 | 231,336 | +0.09(+0.16%) |
Jan 24, 2013 | 52.02 | 52.34 | 51.69 | 52.20 | 174,864 | +0.07(+0.13%) |
Jan 23, 2013 | 51.63 | 52.48 | 51.63 | 52.14 | 320,166 | +0.47(+0.91%) |
Jan 22, 2013 | 51.90 | 51.90 | 51.08 | 51.67 | 231,254 | -0.25(-0.47%) |
Jan 18, 2013 | 51.76 | 52.28 | 51.38 | 51.91 | 218,322 | +0.15(+0.29%) |
Jan 17, 2013 | 50.07 | 51.89 | 50.07 | 51.76 | 451,682 | +1.80(+3.61%) |
Jan 16, 2013 | 50.48 | 50.54 | 49.90 | 49.96 | 195,107 | -0.62(-1.23%) |
Jan 15, 2013 | 50.27 | 51.28 | 50.27 | 50.58 | 327,337 | -0.87(-1.69%) |
Jan 14, 2013 | 50.92 | 52.09 | 50.92 | 51.45 | 288,815 | +0.33(+0.65%) |
Jan 11, 2013 | 51.47 | 51.55 | 50.96 | 51.12 | 331,473 | -0.79(-1.53%) |
Jan 10, 2013 | 52.05 | 52.49 | 51.56 | 51.91 | 217,161 | +0.14(+0.27%) |
Jan 09, 2013 | 51.27 | 52.70 | 50.98 | 51.77 | 305,366 | +0.61(+1.20%) |
Jan 08, 2013 | 50.90 | 51.47 | 50.76 | 51.16 | 249,230 | +0.07(+0.13%) |
Jan 07, 2013 | 50.62 | 51.22 | 50.62 | 51.09 | 244,982 | +0.05(+0.09%) |
Jan 04, 2013 | 50.12 | 51.05 | 50.12 | 51.04 | 359,593 | +0.87(+1.73%) |
Jan 03, 2013 | 49.22 | 50.64 | 49.13 | 50.18 | 444,454 | +0.74(+1.49%) |
Jan 02, 2013 | 49.45 | 49.52 | 47.87 | 49.44 | 302,956 | +1.57(+3.27%) |
Dec 31, 2012 | 47.13 | 47.87 | 47.87 | 47.87 | 288,421 | +0.63(+1.34%) |
Dec 28, 2012 | 46.54 | 47.44 | 46.48 | 47.24 | 339,751 | +0.42(+0.91%) |
Dec 27, 2012 | 47.01 | 47.05 | 46.34 | 46.82 | 122,748 | -0.10(-0.22%) |
Dec 26, 2012 | 47.57 | 47.84 | 46.86 | 46.92 | 240,581 | -0.66(-1.39%) |
Dec 24, 2012 | 47.67 | 47.93 | 47.35 | 47.58 | 116,006 | -0.32(-0.67%) |
Dec 21, 2012 | 47.02 | 48.13 | 46.23 | 47.90 | 790,425 | +0.33(+0.69%) |
Dec 20, 2012 | 47.16 | 47.84 | 47.04 | 47.57 | 227,352 | +0.27(+0.58%) |
Dec 19, 2012 | 46.89 | 47.51 | 46.69 | 47.30 | 372,646 | +0.56(+1.19%) |
Dec 18, 2012 | 45.71 | 46.79 | 45.56 | 46.74 | 299,335 | +1.24(+2.72%) |
Dec 17, 2012 | 45.11 | 45.56 | 45.11 | 45.50 | 258,239 | +0.46(+1.03%) |
Dec 14, 2012 | 45.06 | 45.36 | 44.86 | 45.04 | 128,493 | -0.18(-0.40%) |
Dec 13, 2012 | 45.30 | 45.52 | 45.06 | 45.22 | 556,729 | -0.09(-0.21%) |
Dec 12, 2012 | 44.83 | 45.38 | 44.73 | 45.32 | 825,810 | +0.49(+1.09%) |
Dec 11, 2012 | 45.33 | 45.52 | 44.66 | 44.83 | 342,999 | -0.42(-0.92%) |
Dec 10, 2012 | 45.14 | 45.35 | 44.88 | 45.24 | 276,321 | +0.03(+0.06%) |
Dec 07, 2012 | 45.64 | 45.81 | 45.10 | 45.21 | 350,447 | -0.41(-0.89%) |
Dec 06, 2012 | 45.92 | 46.11 | 44.87 | 45.62 | 323,695 | -0.28(-0.62%) |
Dec 05, 2012 | 47.24 | 47.24 | 45.71 | 45.90 | 300,105 | -1.22(-2.58%) |
Dec 04, 2012 | 47.10 | 47.18 | 46.44 | 47.12 | 528,303 | -0.55(-1.15%) |
Nov 30, 2012 | 47.53 | 47.73 | 47.06 | 47.67 | 375,216 | +0.16(+0.34%) |
Nov 29, 2012 | 47.40 | 47.80 | 46.89 | 47.51 | 349,114 | +0.38(+0.80%) |
Nov 28, 2012 | 46.85 | 47.15 | 45.81 | 47.13 | 386,709 | -0.05(-0.10%) |
Nov 27, 2012 | 47.04 | 47.61 | 46.82 | 47.17 | 256,939 | +0.09(+0.18%) |
Nov 26, 2012 | 47.54 | 48.02 | 46.79 | 47.09 | 281,833 | -0.78(-1.64%) |
Nov 23, 2012 | 47.39 | 48.47 | 47.31 | 47.87 | 151,924 | +0.48(+1.02%) |
Nov 21, 2012 | 46.51 | 47.44 | 46.34 | 47.39 | 529,318 | +0.82(+1.76%) |
Nov 20, 2012 | 46.06 | 46.99 | 45.88 | 46.57 | 658,032 | +0.67(+1.46%) |
Nov 19, 2012 | 45.68 | 46.90 | 45.53 | 45.90 | 435,786 | +0.80(+1.78%) |
Nov 16, 2012 | 44.67 | 45.24 | 44.28 | 45.10 | 496,624 | +0.48(+1.08%) |
Nov 15, 2012 | 45.34 | 45.92 | 44.47 | 44.62 | 507,209 | -1.01(-2.21%) |
Nov 14, 2012 | 46.66 | 46.74 | 44.88 | 45.63 | 848,123 | -0.85(-1.83%) |
Nov 13, 2012 | 46.90 | 46.99 | 46.29 | 46.48 | 494,298 | -0.42(-0.91%) |
Nov 12, 2012 | 47.57 | 47.87 | 46.84 | 46.90 | 422,630 | -0.52(-1.09%) |
Nov 09, 2012 | 47.14 | 47.75 | 46.90 | 47.42 | 782,120 | +0.21(+0.44%) |
Nov 08, 2012 | 48.48 | 48.59 | 47.14 | 47.21 | 4,450,246 | -1.86(-3.79%) |
Nov 07, 2012 | 49.08 | 50.01 | 48.13 | 49.07 | 747,399 | -0.47(-0.95%) |
Nov 06, 2012 | 50.58 | 51.20 | 49.35 | 49.54 | 557,503 | -1.65(-3.23%) |
Nov 05, 2012 | 50.90 | 51.88 | 50.90 | 51.20 | 295,554 | -0.10(-0.20%) |
Nov 02, 2012 | 50.49 | 51.63 | 50.19 | 51.30 | 489,556 | +0.85(+1.68%) |