Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 52.67 | 52.70 | 52.06 | 52.09 | 841,623 | -1.00(-1.89%) |
Jan 30, 2013 | 53.74 | 53.74 | 52.95 | 53.09 | 650,131 | -0.59(-1.11%) |
Jan 29, 2013 | 53.52 | 53.95 | 53.41 | 53.69 | 780,981 | +0.03(+0.05%) |
Jan 28, 2013 | 53.10 | 53.82 | 52.76 | 53.66 | 1,035,751 | +0.62(+1.17%) |
Jan 25, 2013 | 53.12 | 53.35 | 52.18 | 53.04 | 1,206,920 | +0.27(+0.52%) |
Jan 24, 2013 | 53.94 | 54.02 | 51.58 | 52.77 | 2,226,925 | -2.17(-3.96%) |
Jan 23, 2013 | 55.84 | 57.56 | 54.27 | 54.94 | 3,212,018 | +0.29(+0.53%) |
Jan 22, 2013 | 54.82 | 54.97 | 54.36 | 54.65 | 1,243,611 | -0.09(-0.17%) |
Jan 18, 2013 | 55.68 | 55.68 | 54.65 | 54.75 | 888,280 | -0.70(-1.26%) |
Jan 17, 2013 | 55.24 | 55.72 | 55.10 | 55.44 | 754,289 | +0.55(+1.01%) |
Jan 16, 2013 | 55.11 | 55.22 | 54.73 | 54.89 | 444,421 | -0.42(-0.75%) |
Jan 15, 2013 | 54.88 | 55.52 | 54.62 | 55.31 | 933,291 | +0.40(+0.73%) |
Jan 14, 2013 | 54.30 | 54.91 | 54.16 | 54.91 | 305,008 | +0.56(+1.03%) |
Jan 11, 2013 | 54.51 | 54.58 | 53.99 | 54.35 | 478,185 | -0.17(-0.31%) |
Jan 10, 2013 | 54.72 | 54.98 | 54.14 | 54.52 | 474,710 | +0.04(+0.08%) |
Jan 09, 2013 | 54.29 | 54.64 | 54.02 | 54.48 | 458,717 | +0.30(+0.55%) |
Jan 08, 2013 | 54.71 | 54.87 | 53.97 | 54.18 | 375,605 | -1.00(-1.82%) |
Jan 07, 2013 | 54.48 | 55.29 | 54.37 | 55.18 | 786,946 | +0.27(+0.50%) |
Jan 04, 2013 | 54.22 | 55.06 | 54.19 | 54.91 | 519,478 | +0.64(+1.17%) |
Jan 03, 2013 | 54.65 | 54.97 | 54.01 | 54.27 | 480,138 | -0.36(-0.65%) |
Jan 02, 2013 | 54.65 | 54.66 | 52.72 | 54.63 | 668,607 | +1.91(+3.63%) |
Dec 31, 2012 | 51.49 | 52.98 | 51.49 | 52.72 | 330,111 | +0.99(+1.91%) |
Dec 28, 2012 | 52.05 | 52.34 | 51.71 | 51.73 | 268,345 | -0.69(-1.31%) |
Dec 27, 2012 | 52.52 | 52.79 | 51.59 | 52.42 | 438,906 | +0.03(+0.05%) |
Dec 26, 2012 | 52.73 | 53.01 | 52.29 | 52.39 | 385,312 | -0.22(-0.42%) |
Dec 24, 2012 | 52.19 | 52.66 | 51.91 | 52.61 | 184,377 | +0.23(+0.44%) |
Dec 21, 2012 | 51.94 | 52.77 | 51.60 | 52.39 | 1,389,857 | -0.33(-0.63%) |
Dec 20, 2012 | 52.65 | 52.90 | 52.23 | 52.72 | 558,590 | +0.03(+0.05%) |
Dec 19, 2012 | 52.46 | 53.11 | 52.46 | 52.69 | 932,213 | +0.20(+0.37%) |
Dec 18, 2012 | 51.13 | 52.52 | 51.13 | 52.50 | 912,290 | +1.36(+2.66%) |
Dec 17, 2012 | 50.45 | 51.16 | 50.45 | 51.14 | 863,852 | +0.70(+1.38%) |
Dec 14, 2012 | 50.43 | 50.87 | 50.13 | 50.44 | 430,158 | +0.09(+0.17%) |
Dec 13, 2012 | 50.41 | 50.97 | 50.02 | 50.35 | 717,652 | -0.10(-0.20%) |
Dec 12, 2012 | 51.03 | 51.16 | 50.25 | 50.46 | 435,555 | -0.26(-0.52%) |
Dec 11, 2012 | 50.72 | 51.34 | 50.53 | 50.72 | 844,974 | +0.12(+0.23%) |
Dec 10, 2012 | 50.13 | 50.77 | 49.52 | 50.60 | 516,198 | +0.47(+0.95%) |
Dec 07, 2012 | 50.28 | 50.31 | 49.91 | 50.13 | 564,856 | +0.02(+0.03%) |
Dec 06, 2012 | 50.09 | 50.32 | 49.83 | 50.11 | 519,011 | +0.03(+0.07%) |
Dec 05, 2012 | 49.95 | 50.36 | 49.55 | 50.08 | 545,683 | +0.15(+0.31%) |
Dec 04, 2012 | 49.90 | 50.29 | 49.63 | 49.92 | 648,050 | -0.70(-1.39%) |
Nov 30, 2012 | 50.80 | 51.41 | 50.42 | 50.63 | 1,230,898 | -0.32(-0.63%) |
Nov 29, 2012 | 50.36 | 51.25 | 50.17 | 50.95 | 1,359,916 | +0.83(+1.66%) |
Nov 28, 2012 | 48.98 | 50.14 | 48.63 | 50.12 | 1,196,945 | +1.08(+2.21%) |
Nov 27, 2012 | 48.37 | 49.18 | 47.44 | 49.03 | 888,477 | +0.36(+0.73%) |
Nov 26, 2012 | 48.48 | 48.96 | 48.27 | 48.68 | 593,963 | -0.04(-0.09%) |
Nov 23, 2012 | 48.08 | 49.20 | 48.00 | 48.72 | 396,547 | +0.96(+2.00%) |
Nov 21, 2012 | 47.93 | 48.20 | 47.53 | 47.76 | 539,704 | +0.00(+0.00%) |
Nov 20, 2012 | 47.68 | 48.22 | 47.60 | 47.76 | 1,012,858 | +0.03(+0.05%) |
Nov 19, 2012 | 46.73 | 48.09 | 46.73 | 47.74 | 968,461 | +1.75(+3.81%) |
Nov 16, 2012 | 45.99 | 46.38 | 45.71 | 45.99 | 1,038,962 | +0.19(+0.43%) |
Nov 15, 2012 | 46.43 | 46.49 | 45.39 | 45.79 | 752,047 | -0.22(-0.48%) |
Nov 14, 2012 | 47.17 | 47.74 | 45.91 | 46.01 | 572,845 | -1.11(-2.35%) |
Nov 13, 2012 | 46.71 | 47.93 | 46.71 | 47.12 | 1,008,586 | +0.46(+0.98%) |
Nov 12, 2012 | 46.20 | 47.04 | 46.20 | 46.66 | 524,448 | +0.76(+1.66%) |
Nov 09, 2012 | 45.97 | 46.78 | 45.62 | 45.90 | 874,751 | -0.24(-0.51%) |
Nov 08, 2012 | 47.02 | 47.57 | 46.13 | 46.14 | 1,077,224 | -0.86(-1.84%) |
Nov 07, 2012 | 47.49 | 47.78 | 46.63 | 47.00 | 982,135 | -1.28(-2.65%) |
Nov 06, 2012 | 48.23 | 48.56 | 48.01 | 48.28 | 867,891 | +0.18(+0.37%) |
Nov 05, 2012 | 47.40 | 48.15 | 47.40 | 48.10 | 813,543 | +0.49(+1.03%) |
Nov 02, 2012 | 48.36 | 48.43 | 47.23 | 47.61 | 851,982 | -0.47(-0.99%) |