Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 39.82 | 39.95 | 39.36 | 39.48 | 154,868 | +0.48(+1.23%) |
Jan 30, 2013 | 39.20 | 39.62 | 38.91 | 39.00 | 194,365 | -0.53(-1.34%) |
Jan 29, 2013 | 39.85 | 40.10 | 39.21 | 39.53 | 271,823 | -0.97(-2.40%) |
Jan 28, 2013 | 40.37 | 41.40 | 40.32 | 40.50 | 106,541 | -0.42(-1.03%) |
Jan 25, 2013 | 40.66 | 41.44 | 40.54 | 40.92 | 127,626 | -0.03(-0.07%) |
Jan 24, 2013 | 40.88 | 41.13 | 40.31 | 40.95 | 134,151 | -0.35(-0.85%) |
Jan 23, 2013 | 40.52 | 41.94 | 40.28 | 41.30 | 199,438 | +1.01(+2.51%) |
Jan 22, 2013 | 40.81 | 40.95 | 40.12 | 40.29 | 159,448 | -0.63(-1.54%) |
Jan 18, 2013 | 41.11 | 41.53 | 40.90 | 40.92 | 238,773 | -0.27(-0.66%) |
Jan 17, 2013 | 41.12 | 41.35 | 40.48 | 41.19 | 380,980 | -1.09(-2.58%) |
Jan 16, 2013 | 42.92 | 43.04 | 42.13 | 42.28 | 187,016 | -0.68(-1.58%) |
Jan 15, 2013 | 42.31 | 43.20 | 42.27 | 42.96 | 146,295 | +0.69(+1.63%) |
Jan 14, 2013 | 42.71 | 43.46 | 42.20 | 42.27 | 191,266 | -0.52(-1.22%) |
Jan 11, 2013 | 43.28 | 43.78 | 42.73 | 42.79 | 236,804 | +0.19(+0.46%) |
Jan 10, 2013 | 42.25 | 42.80 | 42.18 | 42.60 | 248,833 | -0.69(-1.59%) |
Jan 09, 2013 | 43.12 | 43.70 | 42.82 | 43.29 | 186,150 | +0.16(+0.37%) |
Jan 08, 2013 | 42.96 | 43.66 | 42.89 | 43.13 | 97,321 | -0.06(-0.14%) |
Jan 07, 2013 | 43.70 | 43.78 | 43.10 | 43.19 | 133,377 | -0.22(-0.51%) |
Jan 04, 2013 | 43.82 | 44.15 | 43.31 | 43.41 | 326,178 | -0.34(-0.78%) |
Jan 03, 2013 | 43.44 | 43.79 | 43.18 | 43.75 | 179,189 | +0.23(+0.53%) |
Jan 02, 2013 | 42.94 | 43.82 | 42.84 | 43.52 | 356,734 | -1.17(-2.62%) |
Dec 31, 2012 | 46.10 | 46.11 | 44.28 | 44.69 | 253,453 | -0.95(-2.08%) |
Dec 28, 2012 | 45.26 | 46.15 | 45.07 | 45.64 | 196,293 | +0.38(+0.84%) |
Dec 27, 2012 | 45.32 | 46.40 | 45.20 | 45.26 | 237,436 | -0.13(-0.29%) |
Dec 26, 2012 | 45.69 | 46.00 | 45.18 | 45.39 | 302,961 | -2.63(-5.48%) |
Dec 24, 2012 | 48.16 | 48.39 | 47.98 | 48.02 | 53,846 | +0.31(+0.65%) |
Dec 21, 2012 | 48.27 | 48.64 | 47.71 | 47.71 | 301,866 | +1.09(+2.34%) |
Dec 20, 2012 | 46.88 | 47.36 | 45.95 | 46.62 | 240,776 | -0.13(-0.28%) |
Dec 19, 2012 | 47.95 | 48.10 | 46.15 | 46.75 | 208,932 | -1.40(-2.91%) |
Dec 18, 2012 | 48.44 | 48.88 | 47.95 | 48.15 | 77,574 | -0.58(-1.19%) |
Dec 17, 2012 | 49.15 | 49.23 | 48.48 | 48.73 | 82,013 | -0.55(-1.12%) |
Dec 14, 2012 | 49.79 | 50.01 | 49.28 | 49.28 | 71,919 | -0.61(-1.22%) |
Dec 13, 2012 | 49.83 | 50.30 | 49.20 | 49.89 | 79,142 | +0.57(+1.16%) |
Dec 12, 2012 | 49.18 | 50.00 | 48.31 | 49.32 | 180,223 | -0.92(-1.83%) |
Dec 11, 2012 | 50.38 | 50.95 | 50.21 | 50.24 | 105,672 | -0.26(-0.51%) |
Dec 10, 2012 | 49.74 | 50.83 | 49.50 | 50.50 | 118,766 | +0.45(+0.90%) |
Dec 07, 2012 | 49.72 | 50.34 | 49.35 | 50.05 | 121,663 | +0.33(+0.66%) |
Dec 06, 2012 | 49.50 | 50.40 | 49.21 | 49.72 | 165,918 | +1.58(+3.28%) |
Dec 05, 2012 | 47.61 | 48.56 | 47.47 | 48.14 | 153,259 | +0.54(+1.13%) |
Dec 04, 2012 | 48.04 | 48.26 | 47.10 | 47.60 | 106,493 | +0.49(+1.04%) |
Nov 30, 2012 | 47.73 | 47.89 | 46.98 | 47.11 | 138,876 | -1.25(-2.58%) |
Nov 29, 2012 | 47.62 | 48.50 | 47.32 | 48.36 | 167,014 | -1.20(-2.42%) |
Nov 28, 2012 | 50.91 | 51.10 | 49.54 | 49.56 | 87,140 | +0.54(+1.10%) |
Nov 27, 2012 | 48.53 | 49.38 | 48.26 | 49.02 | 142,488 | +0.68(+1.41%) |
Nov 26, 2012 | 48.69 | 48.90 | 48.15 | 48.34 | 101,269 | +0.51(+1.07%) |
Nov 23, 2012 | 48.58 | 48.58 | 47.47 | 47.83 | 62,204 | -0.65(-1.34%) |
Nov 21, 2012 | 49.11 | 49.93 | 48.38 | 48.48 | 118,285 | -0.64(-1.30%) |
Nov 20, 2012 | 47.68 | 50.15 | 47.27 | 49.12 | 214,914 | +2.33(+4.98%) |
Nov 19, 2012 | 47.32 | 47.37 | 46.07 | 46.79 | 211,361 | -2.42(-4.92%) |
Nov 16, 2012 | 49.55 | 50.06 | 48.84 | 49.21 | 131,526 | -1.28(-2.54%) |
Nov 15, 2012 | 49.11 | 51.41 | 48.55 | 50.49 | 237,441 | +0.81(+1.63%) |
Nov 14, 2012 | 50.41 | 50.88 | 49.19 | 49.68 | 253,379 | -1.06(-2.09%) |
Nov 13, 2012 | 51.14 | 51.22 | 49.92 | 50.74 | 128,873 | +0.46(+0.91%) |
Nov 12, 2012 | 49.73 | 50.64 | 49.23 | 50.28 | 164,569 | +0.56(+1.13%) |
Nov 09, 2012 | 51.09 | 51.19 | 48.97 | 49.72 | 260,094 | -1.35(-2.64%) |
Nov 08, 2012 | 51.16 | 51.74 | 50.42 | 51.07 | 231,879 | -0.34(-0.66%) |
Nov 07, 2012 | 49.00 | 52.01 | 48.92 | 51.41 | 389,327 | +4.24(+8.99%) |
Nov 06, 2012 | 49.25 | 49.74 | 46.20 | 47.17 | 304,051 | -2.92(-5.83%) |
Nov 05, 2012 | 50.93 | 51.18 | 49.99 | 50.09 | 140,364 | -0.95(-1.86%) |
Nov 02, 2012 | 49.16 | 51.34 | 49.15 | 51.04 | 262,382 | +2.26(+4.63%) |