Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 44.49 | 45.47 | 44.25 | 45.15 | 66,247 | +0.87(+1.97%) |
Jan 30, 2013 | 45.02 | 45.72 | 44.06 | 44.27 | 46,700 | -0.93(-2.05%) |
Jan 29, 2013 | 45.17 | 45.43 | 44.57 | 45.20 | 48,736 | -0.05(-0.12%) |
Jan 28, 2013 | 45.53 | 45.69 | 44.93 | 45.26 | 60,099 | -0.08(-0.18%) |
Jan 25, 2013 | 45.37 | 45.73 | 44.60 | 45.34 | 51,773 | +0.24(+0.54%) |
Jan 24, 2013 | 45.52 | 45.63 | 44.88 | 45.09 | 58,078 | -0.23(-0.52%) |
Jan 23, 2013 | 45.69 | 45.76 | 45.06 | 45.33 | 33,467 | -0.28(-0.61%) |
Jan 22, 2013 | 46.08 | 46.17 | 45.04 | 45.61 | 43,763 | -0.61(-1.32%) |
Jan 18, 2013 | 46.35 | 46.64 | 46.12 | 46.22 | 33,159 | -0.36(-0.77%) |
Jan 17, 2013 | 45.01 | 46.70 | 45.01 | 46.58 | 36,645 | +1.86(+4.15%) |
Jan 16, 2013 | 44.93 | 45.45 | 44.64 | 44.72 | 41,693 | -0.42(-0.94%) |
Jan 15, 2013 | 44.94 | 45.53 | 44.94 | 45.15 | 40,797 | -0.12(-0.26%) |
Jan 14, 2013 | 45.83 | 45.90 | 44.98 | 45.26 | 33,479 | -0.81(-1.76%) |
Jan 11, 2013 | 45.90 | 46.25 | 45.73 | 46.08 | 17,290 | +0.22(+0.47%) |
Jan 10, 2013 | 46.02 | 46.22 | 45.49 | 45.86 | 50,476 | -0.02(-0.04%) |
Jan 09, 2013 | 45.64 | 45.96 | 45.39 | 45.88 | 24,817 | +0.36(+0.79%) |
Jan 08, 2013 | 45.00 | 45.73 | 45.00 | 45.52 | 60,726 | +0.40(+0.88%) |
Jan 07, 2013 | 44.96 | 45.37 | 44.90 | 45.12 | 42,629 | -0.23(-0.50%) |
Jan 04, 2013 | 45.91 | 45.91 | 45.26 | 45.35 | 58,919 | -0.32(-0.71%) |
Jan 03, 2013 | 45.11 | 45.76 | 44.76 | 45.67 | 97,245 | +0.53(+1.18%) |
Jan 02, 2013 | 44.00 | 45.37 | 42.69 | 45.14 | 61,538 | +2.45(+5.74%) |
Dec 31, 2012 | 41.43 | 42.75 | 41.43 | 42.69 | 40,576 | +0.86(+2.07%) |
Dec 28, 2012 | 42.10 | 42.18 | 41.59 | 41.82 | 48,364 | -0.35(-0.83%) |
Dec 27, 2012 | 42.13 | 42.41 | 41.58 | 42.18 | 29,197 | -0.10(-0.23%) |
Dec 26, 2012 | 43.23 | 43.27 | 41.89 | 42.27 | 28,430 | -0.97(-2.25%) |
Dec 24, 2012 | 43.33 | 43.33 | 42.68 | 43.25 | 9,268 | -0.16(-0.37%) |
Dec 21, 2012 | 43.28 | 43.86 | 42.90 | 43.41 | 120,883 | -0.14(-0.31%) |
Dec 20, 2012 | 42.46 | 43.96 | 42.20 | 43.54 | 62,053 | +1.23(+2.92%) |
Dec 19, 2012 | 43.27 | 43.27 | 42.18 | 42.31 | 72,920 | -1.07(-2.47%) |
Dec 18, 2012 | 43.79 | 44.14 | 43.28 | 43.38 | 91,080 | -0.41(-0.95%) |
Dec 17, 2012 | 43.90 | 44.10 | 43.39 | 43.80 | 81,715 | -0.13(-0.31%) |
Dec 14, 2012 | 43.57 | 44.17 | 43.40 | 43.93 | 69,118 | +0.16(+0.37%) |
Dec 13, 2012 | 43.40 | 44.13 | 43.40 | 43.77 | 81,507 | +0.01(+0.02%) |
Dec 12, 2012 | 43.90 | 43.90 | 43.63 | 43.76 | 56,261 | +0.05(+0.12%) |
Dec 11, 2012 | 43.03 | 43.83 | 42.98 | 43.71 | 76,963 | +0.98(+2.29%) |
Dec 10, 2012 | 42.32 | 42.90 | 42.07 | 42.73 | 52,145 | +0.34(+0.80%) |
Dec 07, 2012 | 42.10 | 42.39 | 41.82 | 42.39 | 37,954 | +0.52(+1.24%) |
Dec 06, 2012 | 41.68 | 42.31 | 41.60 | 41.87 | 68,746 | +0.19(+0.45%) |
Dec 05, 2012 | 41.41 | 42.07 | 41.25 | 41.68 | 60,329 | +0.33(+0.80%) |
Dec 04, 2012 | 41.10 | 41.54 | 41.10 | 41.35 | 52,220 | +0.30(+0.74%) |
Nov 30, 2012 | 40.99 | 41.27 | 40.62 | 41.04 | 80,578 | +0.22(+0.53%) |
Nov 29, 2012 | 39.91 | 40.90 | 39.67 | 40.83 | 43,633 | +1.22(+3.08%) |
Nov 28, 2012 | 38.76 | 39.78 | 38.58 | 39.61 | 65,664 | +0.61(+1.56%) |
Nov 27, 2012 | 40.05 | 40.62 | 38.90 | 39.00 | 45,596 | -1.12(-2.80%) |
Nov 26, 2012 | 39.09 | 40.57 | 39.09 | 40.12 | 41,931 | +0.94(+2.40%) |
Nov 23, 2012 | 39.28 | 39.54 | 38.53 | 39.18 | 44,218 | +0.02(+0.05%) |
Nov 21, 2012 | 39.18 | 39.35 | 38.68 | 39.16 | 32,612 | +0.46(+1.18%) |
Nov 20, 2012 | 38.14 | 38.73 | 37.91 | 38.70 | 42,736 | +0.48(+1.24%) |
Nov 19, 2012 | 38.32 | 38.66 | 38.02 | 38.23 | 57,772 | +0.14(+0.38%) |
Nov 16, 2012 | 36.87 | 38.21 | 36.62 | 38.08 | 52,833 | +0.92(+2.48%) |
Nov 15, 2012 | 37.06 | 37.36 | 35.78 | 37.16 | 172,542 | -0.33(-0.88%) |
Nov 14, 2012 | 38.40 | 38.49 | 37.44 | 37.49 | 137,667 | -0.96(-2.49%) |
Nov 13, 2012 | 38.59 | 38.90 | 38.19 | 38.45 | 57,445 | -0.42(-1.08%) |
Nov 12, 2012 | 38.60 | 39.45 | 38.60 | 38.87 | 45,718 | +0.10(+0.25%) |
Nov 09, 2012 | 38.42 | 39.82 | 38.42 | 38.77 | 35,566 | -0.27(-0.69%) |
Nov 08, 2012 | 39.51 | 40.79 | 37.48 | 39.04 | 190,562 | -2.88(-6.88%) |
Nov 07, 2012 | 42.13 | 42.93 | 41.41 | 41.92 | 50,631 | -0.67(-1.57%) |
Nov 06, 2012 | 42.43 | 42.77 | 42.41 | 42.59 | 19,372 | +0.08(+0.19%) |
Nov 05, 2012 | 42.86 | 43.17 | 42.38 | 42.51 | 18,785 | -0.07(-0.17%) |
Nov 02, 2012 | 43.23 | 43.23 | 42.21 | 42.58 | 42,650 | -0.64(-1.49%) |