Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 46.87 | 47.78 | 46.55 | 47.12 | 185,841 | +0.25(+0.53%) |
Jan 30, 2013 | 47.89 | 48.24 | 46.74 | 46.87 | 270,366 | -1.23(-2.55%) |
Jan 29, 2013 | 47.04 | 48.20 | 46.83 | 48.10 | 253,764 | +0.90(+1.91%) |
Jan 28, 2013 | 47.37 | 48.23 | 46.50 | 47.19 | 371,580 | -0.14(-0.30%) |
Jan 25, 2013 | 46.98 | 47.73 | 46.65 | 47.33 | 277,515 | +0.53(+1.13%) |
Jan 24, 2013 | 46.18 | 47.05 | 46.07 | 46.81 | 164,313 | +0.74(+1.60%) |
Jan 23, 2013 | 45.00 | 47.00 | 45.00 | 46.07 | 1,059,681 | +1.25(+2.79%) |
Jan 22, 2013 | 44.00 | 44.91 | 43.89 | 44.82 | 199,296 | +0.82(+1.86%) |
Jan 18, 2013 | 43.64 | 44.06 | 43.58 | 44.00 | 197,481 | +0.24(+0.55%) |
Jan 17, 2013 | 43.68 | 44.07 | 43.48 | 43.76 | 208,650 | +0.23(+0.52%) |
Jan 16, 2013 | 43.86 | 43.86 | 43.42 | 43.54 | 156,144 | -0.44(-0.99%) |
Jan 15, 2013 | 43.64 | 44.01 | 43.50 | 43.97 | 76,398 | +0.16(+0.37%) |
Jan 14, 2013 | 43.96 | 44.10 | 43.59 | 43.81 | 83,343 | -0.15(-0.34%) |
Jan 11, 2013 | 43.92 | 44.19 | 43.57 | 43.96 | 201,240 | +0.13(+0.30%) |
Jan 10, 2013 | 44.23 | 44.23 | 43.58 | 43.83 | 77,382 | -0.12(-0.27%) |
Jan 09, 2013 | 44.00 | 44.23 | 43.88 | 43.95 | 282,909 | +0.02(+0.04%) |
Jan 08, 2013 | 43.98 | 44.33 | 43.62 | 43.93 | 264,033 | +0.04(+0.10%) |
Jan 07, 2013 | 43.29 | 44.27 | 43.29 | 43.89 | 172,431 | +0.40(+0.93%) |
Jan 04, 2013 | 43.63 | 43.86 | 43.31 | 43.48 | 179,631 | +0.10(+0.23%) |
Jan 03, 2013 | 43.80 | 44.09 | 43.32 | 43.38 | 250,548 | -0.41(-0.94%) |
Jan 02, 2013 | 44.53 | 44.53 | 43.50 | 43.80 | 400,530 | +1.04(+2.42%) |
Dec 31, 2012 | 41.75 | 43.09 | 41.75 | 42.76 | 179,865 | +0.94(+2.24%) |
Dec 28, 2012 | 41.98 | 42.40 | 41.77 | 41.82 | 173,871 | -0.27(-0.65%) |
Dec 27, 2012 | 42.24 | 42.38 | 41.68 | 42.10 | 136,482 | -0.21(-0.50%) |
Dec 26, 2012 | 42.30 | 42.73 | 41.65 | 42.31 | 167,877 | +0.01(+0.02%) |
Dec 24, 2012 | 42.48 | 42.48 | 42.19 | 42.30 | 40,053 | -0.27(-0.63%) |
Dec 21, 2012 | 42.53 | 42.91 | 41.80 | 42.57 | 501,387 | -0.24(-0.57%) |
Dec 20, 2012 | 43.95 | 44.24 | 42.31 | 42.81 | 431,610 | -1.21(-2.74%) |
Dec 19, 2012 | 44.08 | 44.84 | 43.64 | 44.02 | 371,055 | -0.11(-0.26%) |
Dec 18, 2012 | 43.42 | 44.38 | 43.08 | 44.13 | 794,235 | +1.01(+2.35%) |
Dec 17, 2012 | 42.88 | 43.14 | 42.57 | 43.12 | 239,856 | +0.31(+0.73%) |
Dec 14, 2012 | 42.35 | 43.15 | 42.16 | 42.80 | 228,183 | +0.42(+0.98%) |
Dec 13, 2012 | 42.41 | 43.16 | 41.73 | 42.39 | 265,023 | -0.03(-0.06%) |
Dec 12, 2012 | 43.10 | 43.16 | 42.27 | 42.41 | 194,190 | -0.73(-1.69%) |
Dec 11, 2012 | 42.63 | 43.33 | 42.13 | 43.14 | 376,107 | +0.91(+2.16%) |
Dec 10, 2012 | 42.03 | 42.28 | 41.52 | 42.23 | 307,614 | +0.06(+0.15%) |
Dec 07, 2012 | 43.15 | 43.15 | 41.92 | 42.17 | 252,618 | -0.71(-1.66%) |
Dec 06, 2012 | 43.19 | 43.19 | 42.44 | 42.88 | 252,375 | -0.40(-0.93%) |
Dec 05, 2012 | 42.91 | 43.33 | 42.61 | 43.28 | 269,367 | +0.54(+1.27%) |
Dec 04, 2012 | 42.33 | 42.97 | 41.93 | 42.74 | 268,533 | +0.28(+0.65%) |
Nov 30, 2012 | 42.49 | 42.81 | 42.08 | 42.46 | 271,908 | -0.32(-0.75%) |
Nov 29, 2012 | 42.56 | 42.78 | 41.72 | 42.78 | 206,430 | +0.61(+1.45%) |
Nov 28, 2012 | 42.33 | 42.85 | 41.69 | 42.17 | 244,287 | -0.40(-0.95%) |
Nov 27, 2012 | 42.17 | 42.94 | 42.05 | 42.58 | 255,762 | +0.41(+0.98%) |
Nov 26, 2012 | 42.36 | 42.47 | 41.83 | 42.16 | 188,619 | -0.17(-0.40%) |
Nov 23, 2012 | 42.45 | 42.45 | 42.09 | 42.33 | 83,649 | +0.10(+0.24%) |
Nov 21, 2012 | 42.34 | 42.64 | 42.00 | 42.23 | 156,801 | -0.27(-0.64%) |
Nov 20, 2012 | 42.14 | 42.57 | 41.77 | 42.51 | 119,463 | +0.18(+0.43%) |
Nov 19, 2012 | 42.15 | 42.96 | 41.67 | 42.33 | 188,511 | +0.50(+1.19%) |
Nov 16, 2012 | 42.14 | 42.99 | 41.54 | 41.83 | 276,585 | -0.44(-1.05%) |
Nov 15, 2012 | 41.58 | 42.91 | 40.96 | 42.27 | 645,468 | +0.77(+1.86%) |
Nov 14, 2012 | 42.22 | 42.31 | 41.27 | 41.50 | 170,226 | -0.59(-1.39%) |
Nov 13, 2012 | 41.51 | 42.55 | 41.14 | 42.09 | 147,516 | +0.42(+1.02%) |
Nov 12, 2012 | 41.52 | 42.21 | 40.88 | 41.67 | 180,903 | +0.17(+0.40%) |
Nov 09, 2012 | 40.59 | 41.78 | 40.40 | 41.50 | 338,412 | +0.64(+1.56%) |
Nov 08, 2012 | 41.61 | 41.75 | 40.81 | 40.86 | 184,029 | -0.69(-1.65%) |
Nov 07, 2012 | 39.78 | 42.17 | 39.34 | 41.55 | 483,609 | +1.42(+3.53%) |
Nov 06, 2012 | 41.23 | 41.23 | 40.03 | 40.13 | 426,216 | +0.22(+0.56%) |
Nov 05, 2012 | 41.18 | 42.00 | 39.70 | 39.91 | 538,881 | -1.22(-2.97%) |
Nov 02, 2012 | 42.31 | 42.63 | 41.12 | 41.13 | 186,390 | -1.05(-2.50%) |