Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 51.96 | 52.23 | 51.64 | 51.90 | 439,771 | -0.07(-0.14%) |
Jan 30, 2013 | 52.04 | 52.14 | 51.74 | 51.97 | 471,179 | -0.16(-0.31%) |
Jan 29, 2013 | 51.83 | 52.16 | 51.45 | 52.13 | 425,563 | +0.19(+0.37%) |
Jan 28, 2013 | 52.06 | 52.11 | 51.75 | 51.94 | 374,015 | -0.11(-0.22%) |
Jan 25, 2013 | 52.33 | 52.33 | 51.84 | 52.05 | 549,053 | -0.16(-0.30%) |
Jan 24, 2013 | 51.26 | 52.43 | 51.26 | 52.21 | 745,906 | +0.80(+1.55%) |
Jan 23, 2013 | 51.40 | 51.65 | 51.14 | 51.41 | 634,446 | -0.09(-0.17%) |
Jan 22, 2013 | 51.53 | 51.70 | 51.14 | 51.50 | 1,268,627 | -0.18(-0.34%) |
Jan 18, 2013 | 50.46 | 51.89 | 50.24 | 51.68 | 1,126,983 | +1.34(+2.65%) |
Jan 17, 2013 | 50.26 | 50.61 | 50.12 | 50.34 | 437,440 | +0.27(+0.53%) |
Jan 16, 2013 | 50.21 | 50.37 | 49.96 | 50.08 | 513,865 | -0.37(-0.74%) |
Jan 15, 2013 | 49.96 | 50.49 | 49.71 | 50.45 | 490,989 | +0.42(+0.85%) |
Jan 14, 2013 | 49.67 | 50.13 | 49.52 | 50.03 | 412,317 | +0.35(+0.71%) |
Jan 11, 2013 | 49.78 | 49.87 | 49.48 | 49.67 | 1,004,669 | +0.06(+0.12%) |
Jan 10, 2013 | 49.64 | 49.91 | 49.39 | 49.61 | 1,498,216 | +0.11(+0.21%) |
Jan 09, 2013 | 49.14 | 49.51 | 48.96 | 49.50 | 599,843 | +0.49(+0.99%) |
Jan 08, 2013 | 48.79 | 49.06 | 48.57 | 49.02 | 829,565 | +0.05(+0.11%) |
Jan 07, 2013 | 48.81 | 48.99 | 48.66 | 48.97 | 613,286 | -0.16(-0.32%) |
Jan 04, 2013 | 48.19 | 49.26 | 48.10 | 49.12 | 1,452,193 | +0.94(+1.95%) |
Jan 03, 2013 | 48.40 | 48.58 | 47.81 | 48.19 | 1,204,166 | -0.21(-0.44%) |
Jan 02, 2013 | 48.34 | 48.44 | 48.07 | 48.40 | 1,029,832 | +0.55(+1.15%) |
Dec 31, 2012 | 47.09 | 47.85 | 46.64 | 47.85 | 624,472 | +0.67(+1.42%) |
Dec 28, 2012 | 47.29 | 47.63 | 47.18 | 47.18 | 620,400 | -0.34(-0.73%) |
Dec 27, 2012 | 47.06 | 47.59 | 46.90 | 47.52 | 607,178 | +0.56(+1.19%) |
Dec 26, 2012 | 47.61 | 47.74 | 46.69 | 46.97 | 459,294 | -0.60(-1.26%) |
Dec 24, 2012 | 47.32 | 47.60 | 47.25 | 47.57 | 151,007 | +0.12(+0.26%) |
Dec 21, 2012 | 47.56 | 47.77 | 47.22 | 47.44 | 1,179,761 | -0.74(-1.54%) |
Dec 20, 2012 | 48.09 | 48.24 | 47.92 | 48.19 | 759,791 | +0.15(+0.31%) |
Dec 19, 2012 | 48.63 | 48.63 | 47.91 | 48.04 | 604,134 | -0.53(-1.09%) |
Dec 18, 2012 | 48.44 | 48.66 | 48.04 | 48.57 | 971,258 | +0.03(+0.05%) |
Dec 17, 2012 | 47.05 | 48.55 | 46.87 | 48.54 | 1,712,043 | +1.68(+3.58%) |
Dec 14, 2012 | 46.96 | 47.36 | 46.72 | 46.86 | 796,127 | -0.25(-0.53%) |
Dec 13, 2012 | 47.69 | 47.81 | 47.06 | 47.11 | 624,716 | -0.64(-1.33%) |
Dec 12, 2012 | 48.07 | 48.11 | 47.52 | 47.74 | 1,289,333 | -0.15(-0.31%) |
Dec 11, 2012 | 48.05 | 48.19 | 47.87 | 47.90 | 742,224 | -0.03(-0.06%) |
Dec 10, 2012 | 48.07 | 48.16 | 47.80 | 47.92 | 880,401 | -0.11(-0.24%) |
Dec 07, 2012 | 47.87 | 48.24 | 47.69 | 48.04 | 1,127,136 | +0.11(+0.24%) |
Dec 06, 2012 | 47.88 | 48.15 | 47.53 | 47.92 | 1,316,710 | +0.15(+0.31%) |
Dec 05, 2012 | 48.09 | 48.11 | 47.29 | 47.77 | 1,302,901 | -0.19(-0.41%) |
Dec 04, 2012 | 47.28 | 47.98 | 47.16 | 47.97 | 1,293,596 | +2.66(+5.87%) |
Nov 30, 2012 | 45.11 | 45.39 | 45.01 | 45.30 | 785,358 | +0.18(+0.39%) |
Nov 29, 2012 | 45.55 | 45.70 | 45.01 | 45.13 | 1,058,914 | -0.21(-0.47%) |
Nov 28, 2012 | 44.91 | 45.35 | 44.61 | 45.34 | 611,955 | +0.29(+0.65%) |
Nov 27, 2012 | 44.85 | 45.13 | 44.83 | 45.05 | 562,379 | -0.04(-0.08%) |
Nov 26, 2012 | 44.96 | 45.13 | 44.68 | 45.08 | 639,193 | -0.04(-0.08%) |
Nov 23, 2012 | 44.99 | 45.13 | 44.83 | 45.12 | 332,033 | +0.26(+0.57%) |
Nov 21, 2012 | 44.60 | 44.89 | 44.46 | 44.86 | 504,700 | +0.21(+0.48%) |
Nov 20, 2012 | 44.33 | 44.74 | 44.07 | 44.65 | 698,918 | +0.38(+0.86%) |
Nov 19, 2012 | 44.64 | 44.80 | 44.21 | 44.27 | 1,010,118 | -0.04(-0.10%) |
Nov 16, 2012 | 44.01 | 44.38 | 43.49 | 44.31 | 1,066,750 | +0.45(+1.02%) |
Nov 15, 2012 | 44.20 | 44.22 | 43.72 | 43.86 | 1,157,780 | -0.28(-0.64%) |
Nov 14, 2012 | 45.28 | 45.51 | 44.05 | 44.15 | 1,473,115 | -1.16(-2.57%) |
Nov 13, 2012 | 44.01 | 45.69 | 44.01 | 45.31 | 1,755,124 | +0.97(+2.19%) |
Nov 12, 2012 | 44.40 | 44.47 | 44.06 | 44.34 | 1,145,452 | -0.04(-0.08%) |
Nov 09, 2012 | 43.86 | 44.53 | 43.72 | 44.38 | 813,505 | +0.35(+0.80%) |
Nov 08, 2012 | 44.05 | 44.50 | 43.86 | 44.02 | 1,412,691 | +0.00(+0.00%) |
Nov 07, 2012 | 44.30 | 44.38 | 43.57 | 44.02 | 1,184,316 | -0.56(-1.26%) |
Nov 06, 2012 | 44.04 | 44.71 | 44.04 | 44.59 | 819,926 | +0.57(+1.30%) |
Nov 05, 2012 | 43.90 | 44.13 | 43.58 | 44.01 | 847,440 | -0.11(-0.24%) |
Nov 02, 2012 | 44.69 | 44.69 | 44.09 | 44.12 | 969,567 | -0.25(-0.56%) |