Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 50.80 | 51.03 | 49.44 | 50.32 | 3,347,233 | -0.75(-1.47%) |
Jan 30, 2013 | 51.48 | 51.60 | 50.80 | 51.07 | 1,359,509 | -0.59(-1.15%) |
Jan 29, 2013 | 51.33 | 51.67 | 51.06 | 51.67 | 1,211,605 | +0.31(+0.61%) |
Jan 28, 2013 | 51.37 | 51.60 | 50.89 | 51.35 | 2,179,526 | +0.24(+0.48%) |
Jan 25, 2013 | 51.18 | 51.34 | 50.65 | 51.11 | 963,997 | -0.02(-0.03%) |
Jan 24, 2013 | 50.47 | 51.61 | 50.30 | 51.13 | 2,152,533 | +1.11(+2.22%) |
Jan 23, 2013 | 50.24 | 50.58 | 49.94 | 50.01 | 1,017,399 | -0.24(-0.48%) |
Jan 22, 2013 | 49.71 | 50.43 | 49.63 | 50.26 | 1,198,842 | +0.43(+0.85%) |
Jan 18, 2013 | 49.29 | 49.87 | 49.16 | 49.83 | 1,541,171 | +0.48(+0.97%) |
Jan 17, 2013 | 49.35 | 49.40 | 48.87 | 49.35 | 1,145,896 | +0.11(+0.23%) |
Jan 16, 2013 | 49.65 | 49.65 | 48.72 | 49.24 | 2,098,379 | -0.47(-0.95%) |
Jan 15, 2013 | 49.47 | 49.85 | 49.07 | 49.71 | 1,313,972 | +0.42(+0.85%) |
Jan 14, 2013 | 49.11 | 49.44 | 48.88 | 49.29 | 1,534,092 | +0.20(+0.40%) |
Jan 11, 2013 | 48.99 | 49.17 | 48.90 | 49.09 | 1,138,959 | +0.12(+0.25%) |
Jan 10, 2013 | 49.13 | 49.35 | 48.71 | 48.97 | 1,748,949 | +0.13(+0.26%) |
Jan 09, 2013 | 48.07 | 48.88 | 47.93 | 48.84 | 2,350,567 | +0.76(+1.58%) |
Jan 08, 2013 | 47.78 | 48.15 | 47.02 | 48.08 | 2,279,800 | +0.05(+0.09%) |
Jan 07, 2013 | 47.55 | 48.27 | 47.54 | 48.04 | 1,416,421 | +0.08(+0.17%) |
Jan 04, 2013 | 47.28 | 48.33 | 47.22 | 47.95 | 1,674,250 | +0.53(+1.12%) |
Jan 03, 2013 | 47.57 | 48.04 | 47.11 | 47.42 | 3,803,218 | -0.62(-1.30%) |
Jan 02, 2013 | 48.58 | 48.60 | 46.90 | 48.04 | 4,054,645 | -0.05(-0.09%) |
Dec 31, 2012 | 47.30 | 48.11 | 47.21 | 48.09 | 952,771 | +0.81(+1.72%) |
Dec 28, 2012 | 47.42 | 47.81 | 47.28 | 47.28 | 855,953 | -0.49(-1.03%) |
Dec 27, 2012 | 47.88 | 48.01 | 47.41 | 47.77 | 1,034,158 | -0.14(-0.30%) |
Dec 26, 2012 | 48.33 | 48.59 | 47.92 | 47.92 | 689,402 | -0.25(-0.52%) |
Dec 24, 2012 | 48.11 | 48.53 | 48.06 | 48.17 | 471,334 | -0.21(-0.44%) |
Dec 21, 2012 | 47.93 | 48.67 | 47.78 | 48.38 | 2,994,368 | -0.12(-0.25%) |
Dec 20, 2012 | 48.33 | 48.65 | 48.17 | 48.50 | 1,366,425 | +0.10(+0.20%) |
Dec 19, 2012 | 48.47 | 48.79 | 48.22 | 48.40 | 1,297,969 | +0.06(+0.13%) |
Dec 18, 2012 | 47.50 | 48.63 | 47.38 | 48.34 | 1,936,794 | +1.03(+2.19%) |
Dec 17, 2012 | 46.99 | 47.31 | 46.87 | 47.31 | 1,070,816 | +0.51(+1.09%) |
Dec 14, 2012 | 46.96 | 47.13 | 46.71 | 46.80 | 1,165,766 | -0.09(-0.19%) |
Dec 13, 2012 | 46.88 | 47.46 | 46.61 | 46.89 | 795,949 | +0.06(+0.13%) |
Dec 12, 2012 | 47.33 | 47.39 | 46.68 | 46.83 | 1,159,739 | -0.26(-0.56%) |
Dec 11, 2012 | 47.25 | 47.51 | 46.87 | 47.09 | 1,889,380 | +0.24(+0.52%) |
Dec 10, 2012 | 45.96 | 46.93 | 45.93 | 46.85 | 1,506,635 | +1.01(+2.21%) |
Dec 07, 2012 | 45.97 | 46.12 | 45.49 | 45.84 | 1,035,652 | -0.03(-0.07%) |
Dec 06, 2012 | 46.62 | 46.86 | 45.70 | 45.87 | 1,281,452 | -0.96(-2.05%) |
Dec 05, 2012 | 46.20 | 46.97 | 46.18 | 46.83 | 1,150,095 | +0.67(+1.46%) |
Dec 04, 2012 | 46.12 | 46.53 | 45.95 | 46.15 | 1,054,398 | -0.54(-1.17%) |
Nov 30, 2012 | 47.06 | 47.18 | 46.49 | 46.70 | 1,794,554 | -0.17(-0.37%) |
Nov 29, 2012 | 46.88 | 47.33 | 46.64 | 46.87 | 1,623,882 | +0.18(+0.39%) |
Nov 28, 2012 | 45.81 | 46.83 | 45.69 | 46.69 | 1,472,946 | +0.68(+1.48%) |
Nov 27, 2012 | 46.39 | 46.72 | 45.94 | 46.01 | 1,265,233 | -0.49(-1.06%) |
Nov 26, 2012 | 45.98 | 46.50 | 45.95 | 46.50 | 928,085 | +0.38(+0.82%) |
Nov 23, 2012 | 45.49 | 46.14 | 45.35 | 46.12 | 511,648 | +0.57(+1.26%) |
Nov 21, 2012 | 45.45 | 45.69 | 45.36 | 45.55 | 672,497 | +0.11(+0.25%) |
Nov 20, 2012 | 45.07 | 45.47 | 45.02 | 45.44 | 830,809 | +0.20(+0.43%) |
Nov 19, 2012 | 45.31 | 45.52 | 44.84 | 45.24 | 1,428,751 | +0.49(+1.10%) |
Nov 16, 2012 | 45.00 | 45.22 | 44.35 | 44.75 | 1,408,249 | -0.28(-0.62%) |
Nov 15, 2012 | 45.31 | 45.42 | 44.88 | 45.03 | 1,331,453 | -0.26(-0.57%) |
Nov 14, 2012 | 46.54 | 46.56 | 45.14 | 45.28 | 1,926,637 | -1.15(-2.48%) |
Nov 13, 2012 | 46.36 | 47.21 | 46.32 | 46.43 | 1,618,814 | +0.01(+0.02%) |
Nov 12, 2012 | 46.50 | 46.71 | 46.25 | 46.43 | 825,779 | -0.08(-0.16%) |
Nov 09, 2012 | 46.51 | 47.04 | 46.18 | 46.50 | 1,585,991 | -0.02(-0.03%) |
Nov 08, 2012 | 46.87 | 47.26 | 46.23 | 46.52 | 1,214,414 | -0.54(-1.16%) |
Nov 07, 2012 | 46.93 | 47.32 | 46.78 | 47.06 | 1,845,110 | -0.53(-1.11%) |
Nov 06, 2012 | 47.05 | 48.02 | 46.98 | 47.59 | 1,742,809 | +0.67(+1.43%) |
Nov 05, 2012 | 46.58 | 47.01 | 46.25 | 46.92 | 1,070,344 | +0.42(+0.89%) |
Nov 02, 2012 | 46.93 | 46.93 | 46.42 | 46.50 | 1,317,971 | -0.07(-0.15%) |