Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 46.07 | 47.10 | 46.02 | 46.38 | 319,526 | +0.25(+0.54%) |
Jan 30, 2013 | 46.29 | 46.61 | 45.66 | 46.13 | 192,229 | -0.32(-0.68%) |
Jan 29, 2013 | 46.35 | 46.69 | 46.07 | 46.45 | 324,425 | -0.03(-0.06%) |
Jan 28, 2013 | 47.06 | 47.18 | 46.21 | 46.48 | 331,620 | -0.61(-1.29%) |
Jan 25, 2013 | 47.04 | 47.09 | 46.51 | 47.09 | 199,066 | +0.31(+0.66%) |
Jan 24, 2013 | 46.27 | 46.97 | 46.14 | 46.78 | 302,850 | +0.48(+1.04%) |
Jan 23, 2013 | 45.79 | 46.46 | 45.53 | 46.30 | 323,732 | +0.56(+1.22%) |
Jan 22, 2013 | 45.24 | 45.76 | 45.24 | 45.74 | 113,802 | +0.39(+0.87%) |
Jan 18, 2013 | 45.30 | 45.34 | 44.87 | 45.34 | 147,435 | -0.08(-0.17%) |
Jan 17, 2013 | 45.01 | 45.57 | 44.79 | 45.42 | 143,638 | +0.73(+1.64%) |
Jan 16, 2013 | 44.43 | 44.79 | 44.13 | 44.69 | 211,847 | +0.14(+0.32%) |
Jan 15, 2013 | 44.10 | 44.70 | 43.95 | 44.54 | 302,242 | -0.01(-0.02%) |
Jan 14, 2013 | 45.02 | 45.29 | 44.25 | 44.55 | 691,090 | -0.66(-1.47%) |
Jan 11, 2013 | 45.24 | 45.51 | 44.54 | 45.22 | 758,738 | +0.02(+0.04%) |
Jan 10, 2013 | 45.05 | 45.28 | 44.32 | 45.20 | 495,005 | +0.25(+0.56%) |
Jan 09, 2013 | 44.57 | 44.96 | 44.16 | 44.95 | 320,931 | +0.40(+0.91%) |
Jan 08, 2013 | 44.30 | 44.55 | 43.44 | 44.54 | 429,668 | -0.06(-0.13%) |
Jan 07, 2013 | 44.28 | 44.69 | 44.14 | 44.60 | 163,135 | -0.10(-0.22%) |
Jan 04, 2013 | 44.13 | 44.78 | 43.94 | 44.70 | 186,895 | +0.69(+1.58%) |
Jan 03, 2013 | 44.44 | 44.49 | 43.71 | 44.00 | 192,572 | -0.45(-1.02%) |
Jan 02, 2013 | 44.52 | 45.00 | 43.34 | 44.46 | 569,579 | +1.12(+2.58%) |
Dec 31, 2012 | 41.92 | 43.35 | 41.53 | 43.34 | 270,251 | +1.35(+3.21%) |
Dec 28, 2012 | 41.97 | 42.32 | 41.77 | 41.99 | 210,858 | -0.43(-1.02%) |
Dec 27, 2012 | 42.27 | 42.51 | 41.89 | 42.42 | 232,181 | +0.25(+0.59%) |
Dec 26, 2012 | 42.28 | 42.49 | 42.06 | 42.17 | 130,661 | -0.03(-0.07%) |
Dec 24, 2012 | 42.40 | 42.40 | 41.83 | 42.20 | 70,458 | -0.17(-0.41%) |
Dec 21, 2012 | 42.31 | 42.45 | 41.91 | 42.38 | 618,364 | -0.40(-0.95%) |
Dec 20, 2012 | 42.38 | 43.11 | 42.15 | 42.78 | 358,679 | +0.39(+0.91%) |
Dec 19, 2012 | 42.01 | 43.08 | 41.99 | 42.40 | 501,288 | +0.55(+1.31%) |
Dec 18, 2012 | 40.92 | 41.85 | 40.50 | 41.85 | 274,671 | +0.96(+2.36%) |
Dec 17, 2012 | 41.02 | 41.39 | 40.65 | 40.88 | 395,914 | +0.39(+0.98%) |
Dec 14, 2012 | 39.98 | 41.02 | 39.84 | 40.49 | 291,172 | +0.51(+1.28%) |
Dec 13, 2012 | 40.37 | 40.77 | 39.73 | 39.98 | 446,291 | -0.18(-0.46%) |
Dec 12, 2012 | 41.01 | 41.03 | 40.12 | 40.16 | 576,863 | -0.56(-1.37%) |
Dec 11, 2012 | 38.87 | 41.27 | 38.64 | 40.72 | 1,011,506 | +2.48(+6.47%) |
Dec 10, 2012 | 38.00 | 38.25 | 37.59 | 38.24 | 222,575 | +0.32(+0.84%) |
Dec 07, 2012 | 37.84 | 38.07 | 37.41 | 37.93 | 316,425 | +0.40(+1.08%) |
Dec 06, 2012 | 37.29 | 37.56 | 37.14 | 37.52 | 261,258 | +0.28(+0.75%) |
Dec 05, 2012 | 36.57 | 37.27 | 36.31 | 37.24 | 399,742 | +0.83(+2.27%) |
Dec 04, 2012 | 36.34 | 36.50 | 35.51 | 36.41 | 273,573 | +0.16(+0.45%) |
Nov 30, 2012 | 36.87 | 37.29 | 36.09 | 36.25 | 494,338 | -0.63(-1.72%) |
Nov 29, 2012 | 35.41 | 37.40 | 35.41 | 36.89 | 736,652 | +2.00(+5.74%) |
Nov 28, 2012 | 34.24 | 34.88 | 33.56 | 34.88 | 388,824 | +0.38(+1.12%) |
Nov 27, 2012 | 34.08 | 35.13 | 33.83 | 34.50 | 399,732 | +0.28(+0.82%) |
Nov 26, 2012 | 34.16 | 34.44 | 33.85 | 34.22 | 258,694 | -0.11(-0.31%) |
Nov 23, 2012 | 33.80 | 34.36 | 33.64 | 34.33 | 70,289 | +0.65(+1.94%) |
Nov 21, 2012 | 33.33 | 33.73 | 32.94 | 33.67 | 180,568 | +0.43(+1.30%) |
Nov 20, 2012 | 33.26 | 33.28 | 32.93 | 33.24 | 218,715 | -0.13(-0.37%) |
Nov 19, 2012 | 33.29 | 33.55 | 33.09 | 33.36 | 289,771 | +0.62(+1.88%) |
Nov 16, 2012 | 33.65 | 33.65 | 32.48 | 32.75 | 402,250 | -1.02(-3.02%) |
Nov 15, 2012 | 34.45 | 34.79 | 33.44 | 33.77 | 349,131 | -0.78(-2.26%) |
Nov 14, 2012 | 35.10 | 35.44 | 34.38 | 34.55 | 275,297 | -0.46(-1.32%) |
Nov 13, 2012 | 34.85 | 35.34 | 34.47 | 35.01 | 300,619 | -0.01(-0.03%) |
Nov 12, 2012 | 35.21 | 35.35 | 34.82 | 35.02 | 121,291 | -0.13(-0.38%) |
Nov 09, 2012 | 35.31 | 35.92 | 34.77 | 35.15 | 290,560 | -0.27(-0.76%) |
Nov 08, 2012 | 35.58 | 36.29 | 35.21 | 35.42 | 343,620 | +1.25(+3.66%) |
Nov 07, 2012 | 35.19 | 35.74 | 34.14 | 34.17 | 248,525 | -1.68(-4.70%) |
Nov 06, 2012 | 35.35 | 36.20 | 35.27 | 35.86 | 178,472 | +0.80(+2.28%) |
Nov 05, 2012 | 34.77 | 35.24 | 34.42 | 35.06 | 102,391 | +0.24(+0.69%) |
Nov 02, 2012 | 35.93 | 36.09 | 34.82 | 34.82 | 162,917 | -0.86(-2.40%) |