Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 51.35 | 51.86 | 50.62 | 51.86 | 22,892 | +0.74(+1.45%) |
Jan 30, 2013 | 51.37 | 52.05 | 50.77 | 51.12 | 32,140 | -0.46(-0.89%) |
Jan 29, 2013 | 52.03 | 52.09 | 51.43 | 51.58 | 39,154 | -0.14(-0.27%) |
Jan 28, 2013 | 51.37 | 51.81 | 50.73 | 51.72 | 60,281 | +0.33(+0.64%) |
Jan 25, 2013 | 51.58 | 51.75 | 51.05 | 51.39 | 34,755 | -0.09(-0.17%) |
Jan 24, 2013 | 51.66 | 51.93 | 51.23 | 51.48 | 24,139 | -0.11(-0.21%) |
Jan 23, 2013 | 50.79 | 51.78 | 50.72 | 51.59 | 52,413 | +0.61(+1.20%) |
Jan 22, 2013 | 50.20 | 51.00 | 49.57 | 50.98 | 22,460 | +0.71(+1.41%) |
Jan 18, 2013 | 49.74 | 50.60 | 49.34 | 50.27 | 34,963 | +0.45(+0.90%) |
Jan 17, 2013 | 49.18 | 49.97 | 48.81 | 49.82 | 100,176 | +0.74(+1.51%) |
Jan 16, 2013 | 48.93 | 49.36 | 48.93 | 49.08 | 9,496 | -0.14(-0.28%) |
Jan 15, 2013 | 49.11 | 49.45 | 48.55 | 49.22 | 12,574 | -0.31(-0.63%) |
Jan 14, 2013 | 49.32 | 49.88 | 48.89 | 49.53 | 20,014 | +0.18(+0.36%) |
Jan 11, 2013 | 50.03 | 50.11 | 48.87 | 49.35 | 50,263 | -0.59(-1.18%) |
Jan 10, 2013 | 49.82 | 50.05 | 49.16 | 49.94 | 37,050 | +0.39(+0.79%) |
Jan 09, 2013 | 49.61 | 50.16 | 49.51 | 49.55 | 23,191 | +0.25(+0.51%) |
Jan 08, 2013 | 50.00 | 50.02 | 48.62 | 49.30 | 18,091 | -0.66(-1.32%) |
Jan 07, 2013 | 49.63 | 50.04 | 49.13 | 49.96 | 37,008 | +0.45(+0.91%) |
Jan 04, 2013 | 49.27 | 50.00 | 48.78 | 49.51 | 21,911 | +0.69(+1.41%) |
Jan 03, 2013 | 49.76 | 49.96 | 48.48 | 48.82 | 19,122 | -1.00(-2.01%) |
Jan 02, 2013 | 49.78 | 50.07 | 48.47 | 49.82 | 107,543 | -0.25(-0.50%) |
Dec 31, 2012 | 48.50 | 50.58 | 48.25 | 50.07 | 41,352 | +1.48(+3.05%) |
Dec 28, 2012 | 47.97 | 48.96 | 47.19 | 48.59 | 21,955 | +0.25(+0.52%) |
Dec 27, 2012 | 51.00 | 51.00 | 47.15 | 48.34 | 17,724 | +0.14(+0.29%) |
Dec 26, 2012 | 48.51 | 48.99 | 47.65 | 48.20 | 35,024 | -0.18(-0.37%) |
Dec 24, 2012 | 48.59 | 49.13 | 47.60 | 48.38 | 14,056 | +0.00(+0.00%) |
Dec 21, 2012 | 49.36 | 49.78 | 48.08 | 48.38 | 184,609 | -1.08(-2.18%) |
Dec 20, 2012 | 49.64 | 49.72 | 48.50 | 49.46 | 20,743 | -0.21(-0.42%) |
Dec 19, 2012 | 50.26 | 50.77 | 49.10 | 49.67 | 14,385 | -0.41(-0.82%) |
Dec 18, 2012 | 49.09 | 50.39 | 49.06 | 50.08 | 18,135 | +1.04(+2.12%) |
Dec 17, 2012 | 48.04 | 49.40 | 47.65 | 49.04 | 16,899 | +0.96(+2.00%) |
Dec 14, 2012 | 48.78 | 48.78 | 47.51 | 48.08 | 19,970 | -0.25(-0.52%) |
Dec 13, 2012 | 48.63 | 48.98 | 47.70 | 48.33 | 18,379 | -0.11(-0.23%) |
Dec 12, 2012 | 49.88 | 49.92 | 48.02 | 48.44 | 31,221 | -1.40(-2.81%) |
Dec 11, 2012 | 49.88 | 50.76 | 49.46 | 49.84 | 28,285 | +0.48(+0.97%) |
Dec 10, 2012 | 49.58 | 49.65 | 48.42 | 49.36 | 26,783 | +0.16(+0.33%) |
Dec 07, 2012 | 49.87 | 50.20 | 47.50 | 49.20 | 46,449 | -0.33(-0.67%) |
Dec 06, 2012 | 49.60 | 50.00 | 48.67 | 49.53 | 21,636 | -0.22(-0.44%) |
Dec 05, 2012 | 50.28 | 50.50 | 47.82 | 49.75 | 35,382 | -0.29(-0.58%) |
Dec 04, 2012 | 50.26 | 50.63 | 49.44 | 50.04 | 34,606 | -1.46(-2.83%) |
Nov 30, 2012 | 50.75 | 51.59 | 50.16 | 51.50 | 341,999 | +0.79(+1.56%) |
Nov 29, 2012 | 50.83 | 51.46 | 50.33 | 50.71 | 26,185 | +0.52(+1.04%) |
Nov 28, 2012 | 48.90 | 50.37 | 48.15 | 50.19 | 37,745 | +1.23(+2.51%) |
Nov 27, 2012 | 48.61 | 49.53 | 48.10 | 48.96 | 28,388 | -0.39(-0.79%) |
Nov 26, 2012 | 49.24 | 49.71 | 47.85 | 49.35 | 48,049 | -0.42(-0.84%) |
Nov 23, 2012 | 49.24 | 50.41 | 48.75 | 49.77 | 28,516 | +0.79(+1.61%) |
Nov 21, 2012 | 48.13 | 49.15 | 48.00 | 48.98 | 25,632 | +0.27(+0.55%) |
Nov 20, 2012 | 48.71 | 49.39 | 47.54 | 48.71 | 35,994 | -0.03(-0.06%) |
Nov 19, 2012 | 47.26 | 50.39 | 47.07 | 48.74 | 31,994 | +2.67(+5.80%) |
Nov 16, 2012 | 44.74 | 46.70 | 44.49 | 46.07 | 29,950 | +1.05(+2.33%) |
Nov 15, 2012 | 44.58 | 45.99 | 43.90 | 45.02 | 54,469 | +0.99(+2.25%) |
Nov 14, 2012 | 46.15 | 46.58 | 44.01 | 44.03 | 43,202 | -2.24(-4.84%) |
Nov 13, 2012 | 47.44 | 48.07 | 45.78 | 46.27 | 25,814 | -1.24(-2.61%) |
Nov 12, 2012 | 49.05 | 49.05 | 46.92 | 47.51 | 17,424 | -1.48(-3.02%) |
Nov 09, 2012 | 46.09 | 50.57 | 46.09 | 48.99 | 22,854 | +2.68(+5.79%) |
Nov 08, 2012 | 46.66 | 47.24 | 46.31 | 46.31 | 34,905 | -0.67(-1.43%) |
Nov 07, 2012 | 47.78 | 48.20 | 45.53 | 46.98 | 38,152 | -1.28(-2.65%) |
Nov 06, 2012 | 49.04 | 49.04 | 47.02 | 48.26 | 40,905 | +0.11(+0.23%) |
Nov 05, 2012 | 46.25 | 48.41 | 46.25 | 48.15 | 35,127 | +2.03(+4.40%) |
Nov 02, 2012 | 49.56 | 49.75 | 45.30 | 46.12 | 114,838 | -3.95(-7.89%) |