Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 51.57 | 52.05 | 50.91 | 51.51 | 633,149 | -0.20(-0.39%) |
Jan 30, 2013 | 52.33 | 52.38 | 51.66 | 51.71 | 417,767 | -0.52(-1.00%) |
Jan 29, 2013 | 52.32 | 52.67 | 52.09 | 52.23 | 467,778 | -0.14(-0.27%) |
Jan 28, 2013 | 52.76 | 53.29 | 52.11 | 52.37 | 845,348 | -0.46(-0.87%) |
Jan 25, 2013 | 51.54 | 53.44 | 51.37 | 52.83 | 1,744,159 | +1.33(+2.58%) |
Jan 24, 2013 | 49.80 | 51.60 | 49.55 | 51.50 | 1,014,153 | +1.55(+3.10%) |
Jan 23, 2013 | 50.00 | 50.14 | 49.89 | 49.95 | 450,293 | -0.04(-0.08%) |
Jan 22, 2013 | 49.90 | 50.01 | 49.64 | 49.99 | 188,263 | +0.02(+0.04%) |
Jan 18, 2013 | 49.70 | 50.00 | 49.40 | 49.97 | 216,332 | +0.37(+0.75%) |
Jan 17, 2013 | 49.96 | 50.00 | 49.41 | 49.60 | 597,076 | -0.14(-0.28%) |
Jan 16, 2013 | 50.17 | 50.17 | 49.54 | 49.74 | 344,044 | -0.46(-0.92%) |
Jan 15, 2013 | 49.95 | 50.29 | 49.51 | 50.20 | 550,806 | -0.12(-0.24%) |
Jan 14, 2013 | 49.65 | 50.35 | 49.57 | 50.32 | 1,306,123 | +0.41(+0.82%) |
Jan 11, 2013 | 49.69 | 50.12 | 49.54 | 49.91 | 317,987 | +0.31(+0.62%) |
Jan 10, 2013 | 49.50 | 49.64 | 49.22 | 49.60 | 370,116 | +0.40(+0.81%) |
Jan 09, 2013 | 49.08 | 49.30 | 48.94 | 49.20 | 411,580 | +0.16(+0.33%) |
Jan 08, 2013 | 48.54 | 49.16 | 48.48 | 49.04 | 682,512 | +0.48(+0.99%) |
Jan 07, 2013 | 48.64 | 49.03 | 48.48 | 48.56 | 610,283 | -0.14(-0.29%) |
Jan 04, 2013 | 48.88 | 49.05 | 48.46 | 48.70 | 340,916 | +0.00(+0.00%) |
Jan 03, 2013 | 47.40 | 49.70 | 47.39 | 48.70 | 1,525,837 | +1.28(+2.70%) |
Jan 02, 2013 | 46.88 | 47.49 | 45.95 | 47.42 | 1,496,924 | +1.47(+3.20%) |
Dec 31, 2012 | 45.15 | 46.29 | 44.96 | 45.95 | 302,458 | +0.60(+1.32%) |
Dec 28, 2012 | 44.79 | 45.70 | 44.79 | 45.35 | 309,254 | +0.29(+0.64%) |
Dec 27, 2012 | 45.29 | 45.31 | 44.41 | 45.06 | 395,528 | -0.24(-0.53%) |
Dec 26, 2012 | 46.13 | 46.13 | 43.80 | 45.30 | 331,301 | -0.75(-1.63%) |
Dec 24, 2012 | 45.72 | 46.05 | 45.30 | 46.05 | 264,799 | +0.32(+0.70%) |
Dec 21, 2012 | 45.28 | 45.91 | 44.85 | 45.73 | 968,974 | -0.43(-0.93%) |
Dec 20, 2012 | 46.65 | 47.37 | 46.00 | 46.16 | 568,687 | -0.34(-0.73%) |
Dec 19, 2012 | 46.50 | 46.94 | 46.35 | 46.50 | 485,860 | +0.10(+0.22%) |
Dec 18, 2012 | 46.18 | 46.50 | 45.91 | 46.40 | 481,423 | +0.39(+0.85%) |
Dec 17, 2012 | 46.23 | 46.27 | 44.65 | 46.01 | 586,452 | -0.37(-0.80%) |
Dec 14, 2012 | 46.44 | 46.91 | 46.30 | 46.38 | 173,921 | -0.13(-0.28%) |
Dec 13, 2012 | 47.17 | 47.59 | 46.51 | 46.51 | 244,912 | -0.66(-1.40%) |
Dec 12, 2012 | 47.90 | 47.90 | 46.87 | 47.17 | 287,414 | -0.46(-0.97%) |
Dec 11, 2012 | 46.95 | 47.85 | 46.95 | 47.63 | 280,823 | +0.69(+1.47%) |
Dec 10, 2012 | 46.59 | 46.96 | 46.48 | 46.94 | 136,271 | +0.25(+0.54%) |
Dec 07, 2012 | 46.81 | 46.87 | 46.39 | 46.69 | 103,684 | +0.06(+0.13%) |
Dec 06, 2012 | 46.52 | 46.94 | 46.27 | 46.63 | 202,218 | -0.04(-0.09%) |
Dec 05, 2012 | 46.35 | 46.99 | 45.83 | 46.67 | 437,507 | +0.19(+0.41%) |
Dec 04, 2012 | 47.14 | 47.51 | 46.32 | 46.48 | 555,053 | -1.40(-2.92%) |
Nov 30, 2012 | 47.87 | 47.98 | 47.56 | 47.88 | 297,175 | +0.16(+0.34%) |
Nov 29, 2012 | 47.58 | 47.95 | 47.10 | 47.72 | 224,426 | +0.29(+0.61%) |
Nov 28, 2012 | 47.03 | 47.47 | 46.51 | 47.43 | 389,490 | +0.20(+0.42%) |
Nov 27, 2012 | 47.55 | 47.57 | 47.15 | 47.23 | 279,121 | -0.43(-0.90%) |
Nov 26, 2012 | 47.06 | 48.23 | 46.88 | 47.66 | 420,304 | +0.32(+0.68%) |
Nov 23, 2012 | 46.88 | 47.41 | 46.66 | 47.34 | 112,839 | +0.47(+1.00%) |
Nov 21, 2012 | 46.24 | 46.89 | 46.16 | 46.87 | 213,932 | +0.64(+1.38%) |
Nov 20, 2012 | 45.97 | 46.23 | 45.69 | 46.23 | 350,726 | +0.20(+0.43%) |
Nov 19, 2012 | 45.85 | 46.23 | 45.62 | 46.03 | 414,321 | +0.51(+1.12%) |
Nov 16, 2012 | 45.05 | 45.74 | 44.74 | 45.52 | 365,719 | +0.58(+1.29%) |
Nov 15, 2012 | 45.76 | 45.76 | 44.56 | 44.94 | 581,092 | -0.80(-1.75%) |
Nov 14, 2012 | 46.34 | 46.52 | 45.68 | 45.74 | 623,812 | -0.82(-1.76%) |
Nov 13, 2012 | 45.96 | 46.65 | 45.79 | 46.56 | 425,202 | +0.37(+0.80%) |
Nov 12, 2012 | 45.50 | 46.39 | 45.16 | 46.19 | 363,819 | +0.90(+1.99%) |
Nov 09, 2012 | 45.54 | 45.93 | 45.05 | 45.29 | 646,866 | -0.33(-0.72%) |
Nov 08, 2012 | 46.38 | 46.74 | 45.60 | 45.62 | 411,856 | -0.90(-1.93%) |
Nov 07, 2012 | 46.50 | 46.88 | 45.87 | 46.52 | 981,480 | -0.26(-0.56%) |
Nov 06, 2012 | 45.33 | 47.04 | 45.33 | 46.78 | 966,458 | +1.45(+3.20%) |
Nov 05, 2012 | 42.81 | 45.38 | 42.81 | 45.33 | 677,465 | +1.58(+3.61%) |
Nov 02, 2012 | 47.01 | 47.39 | 43.48 | 43.75 | 1,303,931 | -3.90(-8.18%) |