Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 61.77 | 65.47 | 61.62 | 64.93 | 160,591 | +3.08(+4.98%) |
Jan 30, 2013 | 59.62 | 63.01 | 59.54 | 61.85 | 132,176 | +0.92(+1.52%) |
Jan 29, 2013 | 61.62 | 61.62 | 58.38 | 60.93 | 34,973 | -0.46(-0.75%) |
Jan 28, 2013 | 61.16 | 61.85 | 60.08 | 61.39 | 21,422 | +0.31(+0.50%) |
Jan 25, 2013 | 61.77 | 62.33 | 60.08 | 61.08 | 34,658 | -0.15(-0.25%) |
Jan 24, 2013 | 62.70 | 63.16 | 60.46 | 61.23 | 19,747 | -1.16(-1.85%) |
Jan 23, 2013 | 61.16 | 64.05 | 61.08 | 62.39 | 117,029 | +1.46(+2.40%) |
Jan 22, 2013 | 58.69 | 61.93 | 58.42 | 60.93 | 58,896 | +2.39(+4.08%) |
Jan 18, 2013 | 58.08 | 59.85 | 57.88 | 58.54 | 32,856 | +0.46(+0.80%) |
Jan 17, 2013 | 57.54 | 58.62 | 57.31 | 58.08 | 19,404 | +0.69(+1.21%) |
Jan 16, 2013 | 55.84 | 58.08 | 55.69 | 57.38 | 19,197 | +1.16(+2.05%) |
Jan 15, 2013 | 55.77 | 56.54 | 55.77 | 56.23 | 7,213 | +0.00(+0.00%) |
Jan 14, 2013 | 56.61 | 56.61 | 55.69 | 56.23 | 14,338 | -0.69(-1.22%) |
Jan 11, 2013 | 57.31 | 57.84 | 56.00 | 56.92 | 13,690 | -0.39(-0.67%) |
Jan 10, 2013 | 59.00 | 59.00 | 57.00 | 57.31 | 33,423 | -1.62(-2.75%) |
Jan 09, 2013 | 57.07 | 59.54 | 56.77 | 58.92 | 90,930 | +1.85(+3.24%) |
Jan 08, 2013 | 57.61 | 58.54 | 56.69 | 57.07 | 38,937 | -0.23(-0.40%) |
Jan 07, 2013 | 55.23 | 58.15 | 54.99 | 57.31 | 52,106 | +1.85(+3.33%) |
Jan 04, 2013 | 54.46 | 55.84 | 53.99 | 55.46 | 30,820 | +1.16(+2.13%) |
Jan 03, 2013 | 55.61 | 55.61 | 53.92 | 54.30 | 40,085 | -1.16(-2.08%) |
Jan 02, 2013 | 53.99 | 55.69 | 53.99 | 55.46 | 70,824 | +0.69(+1.27%) |
Dec 31, 2012 | 53.15 | 54.99 | 52.61 | 54.76 | 18,486 | +1.54(+2.89%) |
Dec 28, 2012 | 53.69 | 53.84 | 53.07 | 53.22 | 10,925 | -0.39(-0.72%) |
Dec 27, 2012 | 53.84 | 53.92 | 52.92 | 53.61 | 18,497 | -0.08(-0.14%) |
Dec 26, 2012 | 53.76 | 54.46 | 53.30 | 53.69 | 11,324 | -0.08(-0.14%) |
Dec 24, 2012 | 53.99 | 54.15 | 52.30 | 53.76 | 16,536 | +0.08(+0.14%) |
Dec 21, 2012 | 52.38 | 54.99 | 51.76 | 53.69 | 229,402 | +0.69(+1.31%) |
Dec 20, 2012 | 51.68 | 52.99 | 51.45 | 52.99 | 27,562 | +1.54(+2.99%) |
Dec 19, 2012 | 50.30 | 51.64 | 50.30 | 51.45 | 20,269 | +1.54(+3.09%) |
Dec 18, 2012 | 50.37 | 51.99 | 49.53 | 49.91 | 25,883 | -0.46(-0.92%) |
Dec 17, 2012 | 50.76 | 50.84 | 50.07 | 50.37 | 32,840 | +0.46(+0.93%) |
Dec 14, 2012 | 50.84 | 51.30 | 49.76 | 49.91 | 12,282 | -0.62(-1.22%) |
Dec 13, 2012 | 51.14 | 51.61 | 50.22 | 50.53 | 23,876 | -0.92(-1.80%) |
Dec 12, 2012 | 50.91 | 51.99 | 50.91 | 51.45 | 16,275 | +0.62(+1.21%) |
Dec 11, 2012 | 50.22 | 51.37 | 49.99 | 50.84 | 27,316 | +0.92(+1.85%) |
Dec 10, 2012 | 49.83 | 50.45 | 49.76 | 49.91 | 12,919 | +0.23(+0.47%) |
Dec 07, 2012 | 49.76 | 50.76 | 48.99 | 49.68 | 9,567 | +0.31(+0.62%) |
Dec 06, 2012 | 49.53 | 53.22 | 49.22 | 49.37 | 38,602 | +0.00(+0.00%) |
Dec 05, 2012 | 47.06 | 50.14 | 47.06 | 49.37 | 10,591 | -0.08(-0.16%) |
Dec 04, 2012 | 48.06 | 50.84 | 48.06 | 49.45 | 13,578 | +0.15(+0.31%) |
Nov 30, 2012 | 50.14 | 50.14 | 48.06 | 49.30 | 15,131 | -0.62(-1.23%) |
Nov 29, 2012 | 48.91 | 51.07 | 48.91 | 49.91 | 16,816 | +1.39(+2.86%) |
Nov 28, 2012 | 48.76 | 49.37 | 47.99 | 48.52 | 6,898 | -0.15(-0.32%) |
Nov 27, 2012 | 48.29 | 49.99 | 48.29 | 48.68 | 12,503 | +0.15(+0.32%) |
Nov 26, 2012 | 47.14 | 48.68 | 46.60 | 48.52 | 18,249 | +1.08(+2.27%) |
Nov 23, 2012 | 47.14 | 47.75 | 46.75 | 47.45 | 16,088 | +0.69(+1.48%) |
Nov 21, 2012 | 45.83 | 46.75 | 45.83 | 46.75 | 5,956 | +1.16(+2.53%) |
Nov 20, 2012 | 44.37 | 46.83 | 44.06 | 45.60 | 15,866 | +0.92(+2.07%) |
Nov 19, 2012 | 44.21 | 44.67 | 43.83 | 44.67 | 5,676 | +0.92(+2.11%) |
Nov 16, 2012 | 42.98 | 43.90 | 42.21 | 43.75 | 44,371 | +0.31(+0.71%) |
Nov 15, 2012 | 43.98 | 44.37 | 42.98 | 43.44 | 16,096 | -0.08(-0.18%) |
Nov 14, 2012 | 44.67 | 45.21 | 43.06 | 43.52 | 14,925 | -1.08(-2.42%) |
Nov 13, 2012 | 45.98 | 46.45 | 44.37 | 44.60 | 9,960 | -1.46(-3.18%) |
Nov 12, 2012 | 46.29 | 46.52 | 46.06 | 46.06 | 3,891 | +0.23(+0.50%) |
Nov 09, 2012 | 45.83 | 46.68 | 45.83 | 45.83 | 7,427 | +0.00(+0.00%) |
Nov 08, 2012 | 46.52 | 46.98 | 45.83 | 45.83 | 6,717 | -0.69(-1.49%) |
Nov 07, 2012 | 46.98 | 47.22 | 45.83 | 46.52 | 15,379 | -0.85(-1.79%) |
Nov 06, 2012 | 47.14 | 48.14 | 46.21 | 47.37 | 54,298 | +0.15(+0.33%) |
Nov 05, 2012 | 44.52 | 47.99 | 44.52 | 47.22 | 43,256 | +2.70(+6.06%) |
Nov 02, 2012 | 42.21 | 45.42 | 42.21 | 44.52 | 75,281 | +2.62(+6.25%) |