Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 46.47 | 46.77 | 45.63 | 45.63 | 858,183 | -1.14(-2.44%) |
Jan 30, 2013 | 46.90 | 47.96 | 46.66 | 46.77 | 810,165 | +0.42(+0.91%) |
Jan 29, 2013 | 46.57 | 46.97 | 46.15 | 46.35 | 659,104 | +0.20(+0.43%) |
Jan 28, 2013 | 46.21 | 46.40 | 46.00 | 46.15 | 899,303 | -0.05(-0.11%) |
Jan 25, 2013 | 47.63 | 47.83 | 46.00 | 46.20 | 950,632 | -1.52(-3.19%) |
Jan 24, 2013 | 49.11 | 49.37 | 47.67 | 47.72 | 638,328 | -1.56(-3.17%) |
Jan 23, 2013 | 49.93 | 50.39 | 49.23 | 49.28 | 485,332 | -0.98(-1.95%) |
Jan 22, 2013 | 50.16 | 50.31 | 49.49 | 50.26 | 451,887 | +0.11(+0.22%) |
Jan 21, 2013 | 49.87 | 50.25 | 49.81 | 50.15 | 56,644 | +0.03(+0.06%) |
Jan 18, 2013 | 50.06 | 50.39 | 49.98 | 50.12 | 290,061 | +0.18(+0.36%) |
Jan 17, 2013 | 50.00 | 50.24 | 48.93 | 49.94 | 587,433 | -0.26(-0.52%) |
Jan 16, 2013 | 50.00 | 50.41 | 49.80 | 50.20 | 198,832 | -0.02(-0.04%) |
Jan 15, 2013 | 49.96 | 50.72 | 49.65 | 50.22 | 383,743 | +0.31(+0.62%) |
Jan 14, 2013 | 50.75 | 50.75 | 49.67 | 49.91 | 273,582 | -0.25(-0.50%) |
Jan 11, 2013 | 49.87 | 50.30 | 49.16 | 50.16 | 334,911 | +0.23(+0.46%) |
Jan 10, 2013 | 49.70 | 50.17 | 49.18 | 49.93 | 677,659 | +0.68(+1.38%) |
Jan 09, 2013 | 49.45 | 49.45 | 48.41 | 49.25 | 491,858 | -0.09(-0.18%) |
Jan 08, 2013 | 49.00 | 49.67 | 48.80 | 49.34 | 673,836 | +0.51(+1.04%) |
Jan 07, 2013 | 49.78 | 49.89 | 48.83 | 48.83 | 608,573 | -1.56(-3.10%) |
Jan 04, 2013 | 50.06 | 50.52 | 49.52 | 50.39 | 692,917 | -0.54(-1.06%) |
Jan 03, 2013 | 52.27 | 52.66 | 50.65 | 50.93 | 477,448 | -1.81(-3.43%) |
Jan 02, 2013 | 52.91 | 52.97 | 52.53 | 52.74 | 451,085 | +0.69(+1.33%) |
Dec 31, 2012 | 52.05 | 52.05 | 52.05 | 0 | +1.57(+3.11%) | |
Dec 28, 2012 | 50.75 | 51.28 | 50.46 | 50.48 | 306,208 | -0.26(-0.51%) |
Dec 27, 2012 | 50.10 | 51.19 | 49.71 | 50.74 | 471,180 | +0.23(+0.46%) |
Dec 24, 2012 | 50.51 | 50.51 | 50.51 | 0 | -0.49(-0.96%) | |
Dec 21, 2012 | 50.11 | 51.28 | 49.99 | 51.00 | 1,133,076 | +0.90(+1.80%) |
Dec 20, 2012 | 50.13 | 50.49 | 49.25 | 50.10 | 721,580 | -0.80(-1.57%) |
Dec 19, 2012 | 51.26 | 51.30 | 50.53 | 50.90 | 721,365 | -0.32(-0.62%) |
Dec 18, 2012 | 52.27 | 52.44 | 50.87 | 51.22 | 1,380,257 | -0.99(-1.90%) |
Dec 17, 2012 | 52.57 | 52.59 | 51.67 | 52.21 | 728,798 | -0.71(-1.34%) |
Dec 14, 2012 | 52.31 | 53.31 | 52.31 | 52.92 | 750,519 | +0.39(+0.74%) |
Dec 13, 2012 | 52.44 | 53.10 | 52.08 | 52.53 | 708,291 | -0.96(-1.79%) |
Dec 12, 2012 | 53.15 | 53.96 | 52.90 | 53.49 | 692,652 | +0.62(+1.17%) |
Dec 11, 2012 | 53.06 | 53.81 | 52.76 | 52.87 | 641,938 | -0.69(-1.29%) |
Dec 10, 2012 | 53.55 | 53.99 | 53.29 | 53.56 | 652,742 | +0.46(+0.87%) |
Dec 07, 2012 | 52.99 | 53.24 | 52.62 | 53.10 | 587,081 | +0.50(+0.95%) |
Dec 06, 2012 | 51.87 | 52.95 | 51.60 | 52.60 | 449,544 | +0.64(+1.23%) |
Dec 05, 2012 | 53.65 | 53.65 | 51.88 | 51.96 | 713,695 | -1.64(-3.06%) |
Dec 04, 2012 | 54.08 | 54.86 | 53.06 | 53.60 | 1,485,566 | -1.79(-3.23%) |
Nov 30, 2012 | 55.57 | 55.99 | 54.83 | 55.39 | 913,035 | -0.61(-1.09%) |
Nov 29, 2012 | 55.60 | 56.22 | 55.54 | 56.00 | 775,311 | +0.56(+1.01%) |
Nov 28, 2012 | 53.80 | 55.55 | 53.33 | 55.44 | 782,505 | +0.42(+0.76%) |
Nov 27, 2012 | 56.30 | 56.52 | 55.00 | 55.02 | 305,650 | -1.87(-3.29%) |
Nov 26, 2012 | 55.64 | 56.99 | 55.13 | 56.89 | 471,596 | +1.25(+2.25%) |
Nov 24, 2012 | 55.18 | 56.24 | 54.97 | 55.64 | 286,874 | +0.00(+0.00%) |
Nov 23, 2012 | 55.18 | 56.24 | 54.97 | 55.64 | 286,874 | +0.56(+1.02%) |
Nov 22, 2012 | 55.33 | 55.86 | 55.08 | 55.08 | 34,437 | -0.05(-0.09%) |
Nov 21, 2012 | 53.95 | 55.48 | 53.95 | 55.13 | 363,270 | +0.77(+1.42%) |
Nov 20, 2012 | 54.81 | 55.28 | 54.10 | 54.36 | 562,908 | -0.84(-1.52%) |
Nov 19, 2012 | 53.47 | 55.31 | 53.20 | 55.20 | 600,482 | +3.01(+5.77%) |
Nov 16, 2012 | 51.64 | 52.35 | 50.70 | 52.19 | 568,604 | +0.53(+1.03%) |
Nov 15, 2012 | 54.35 | 54.48 | 51.58 | 51.66 | 1,122,994 | -2.78(-5.11%) |
Nov 14, 2012 | 55.30 | 56.00 | 54.23 | 54.44 | 815,324 | -0.85(-1.54%) |
Nov 13, 2012 | 55.16 | 56.49 | 55.07 | 55.29 | 444,589 | -0.48(-0.86%) |
Nov 12, 2012 | 55.70 | 55.95 | 55.29 | 55.77 | 276,795 | +0.10(+0.18%) |
Nov 09, 2012 | 56.56 | 56.82 | 55.58 | 55.67 | 334,485 | -0.81(-1.43%) |
Nov 08, 2012 | 55.64 | 56.75 | 54.66 | 56.48 | 638,382 | +0.93(+1.67%) |
Nov 07, 2012 | 55.19 | 55.77 | 54.15 | 55.55 | 716,569 | +1.00(+1.83%) |
Nov 06, 2012 | 54.36 | 54.88 | 54.03 | 54.55 | 775,252 | +0.63(+1.17%) |
Nov 05, 2012 | 53.02 | 54.35 | 52.91 | 53.92 | 455,170 | +1.27(+2.41%) |
Nov 02, 2012 | 55.53 | 55.53 | 52.51 | 52.65 | 744,414 | -3.54(-6.30%) |