Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 52.71 | 52.80 | 52.51 | 52.68 | 68,106 | -0.01(-0.02%) |
Jan 30, 2013 | 52.74 | 52.88 | 52.54 | 52.69 | 88,823 | -0.14(-0.27%) |
Jan 29, 2013 | 52.42 | 52.87 | 52.42 | 52.83 | 675,562 | +0.23(+0.45%) |
Jan 28, 2013 | 52.87 | 52.87 | 52.39 | 52.59 | 61,116 | -0.26(-0.50%) |
Jan 25, 2013 | 52.94 | 52.94 | 52.58 | 52.86 | 45,707 | +0.22(+0.42%) |
Jan 24, 2013 | 52.45 | 52.97 | 52.45 | 52.63 | 38,837 | +0.28(+0.54%) |
Jan 23, 2013 | 52.47 | 52.51 | 52.21 | 52.35 | 190,349 | -0.12(-0.22%) |
Jan 22, 2013 | 52.06 | 52.48 | 51.99 | 52.47 | 318,557 | +0.33(+0.63%) |
Jan 18, 2013 | 52.04 | 52.17 | 51.77 | 52.14 | 36,423 | -0.03(-0.05%) |
Jan 17, 2013 | 52.26 | 52.30 | 52.00 | 52.17 | 140,012 | -0.11(-0.21%) |
Jan 16, 2013 | 52.06 | 52.33 | 51.90 | 52.27 | 65,513 | +0.12(+0.22%) |
Jan 15, 2013 | 51.65 | 52.21 | 51.65 | 52.16 | 37,997 | +0.26(+0.50%) |
Jan 14, 2013 | 52.12 | 52.12 | 51.63 | 51.90 | 39,766 | -0.25(-0.48%) |
Jan 11, 2013 | 52.14 | 52.15 | 51.76 | 52.15 | 49,417 | -0.17(-0.32%) |
Jan 10, 2013 | 52.17 | 52.34 | 51.81 | 52.32 | 133,306 | +0.68(+1.31%) |
Jan 09, 2013 | 51.86 | 52.17 | 51.49 | 51.64 | 55,588 | -0.12(-0.23%) |
Jan 08, 2013 | 51.80 | 51.80 | 51.45 | 51.75 | 38,733 | -0.14(-0.27%) |
Jan 07, 2013 | 51.94 | 51.94 | 51.58 | 51.90 | 74,747 | -0.10(-0.19%) |
Jan 04, 2013 | 51.13 | 52.02 | 51.13 | 52.00 | 80,410 | +0.89(+1.74%) |
Jan 03, 2013 | 51.13 | 51.29 | 51.02 | 51.11 | 53,105 | -0.10(-0.20%) |
Jan 02, 2013 | 51.03 | 51.21 | 50.83 | 51.21 | 128,273 | +1.51(+3.03%) |
Dec 31, 2012 | 48.92 | 49.74 | 48.92 | 49.70 | 83,237 | +0.67(+1.37%) |
Dec 28, 2012 | 48.96 | 49.41 | 48.96 | 49.03 | 39,642 | -0.43(-0.86%) |
Dec 27, 2012 | 49.71 | 49.72 | 48.74 | 49.46 | 68,551 | -0.12(-0.25%) |
Dec 26, 2012 | 49.71 | 49.83 | 49.45 | 49.58 | 156,718 | -0.09(-0.19%) |
Dec 24, 2012 | 49.65 | 49.79 | 49.58 | 49.68 | 30,303 | -0.08(-0.15%) |
Dec 21, 2012 | 49.47 | 49.89 | 49.44 | 49.75 | 191,429 | -0.59(-1.18%) |
Dec 20, 2012 | 49.68 | 50.35 | 49.68 | 50.35 | 37,208 | +0.75(+1.50%) |
Dec 19, 2012 | 50.01 | 50.07 | 49.58 | 49.60 | 66,577 | -0.35(-0.70%) |
Dec 18, 2012 | 49.42 | 49.98 | 49.22 | 49.95 | 100,892 | +0.82(+1.66%) |
Dec 17, 2012 | 48.09 | 49.13 | 48.09 | 49.13 | 156,383 | +1.22(+2.54%) |
Dec 14, 2012 | 48.03 | 48.07 | 47.89 | 47.91 | 22,673 | -0.13(-0.28%) |
Dec 13, 2012 | 48.19 | 48.30 | 47.94 | 48.05 | 43,709 | -0.18(-0.36%) |
Dec 12, 2012 | 48.27 | 48.66 | 48.18 | 48.22 | 152,133 | +0.14(+0.29%) |
Dec 11, 2012 | 47.98 | 48.37 | 47.92 | 48.08 | 144,492 | +0.29(+0.61%) |
Dec 10, 2012 | 47.80 | 47.97 | 47.65 | 47.79 | 116,808 | -0.15(-0.31%) |
Dec 07, 2012 | 47.81 | 47.94 | 47.66 | 47.94 | 42,118 | +0.43(+0.91%) |
Dec 06, 2012 | 47.35 | 47.52 | 47.21 | 47.51 | 86,822 | +0.19(+0.41%) |
Dec 05, 2012 | 46.91 | 47.59 | 46.88 | 47.31 | 47,758 | +0.64(+1.38%) |
Dec 04, 2012 | 46.86 | 46.93 | 46.41 | 46.67 | 53,486 | -0.47(-0.99%) |
Nov 30, 2012 | 47.19 | 47.31 | 46.93 | 47.14 | 186,027 | -0.13(-0.26%) |
Nov 29, 2012 | 47.24 | 47.44 | 47.10 | 47.26 | 116,081 | +0.28(+0.59%) |
Nov 28, 2012 | 46.44 | 46.99 | 46.08 | 46.99 | 41,211 | +0.28(+0.61%) |
Nov 27, 2012 | 47.09 | 47.34 | 46.71 | 46.71 | 12,270 | -0.48(-1.01%) |
Nov 26, 2012 | 47.19 | 47.19 | 46.89 | 47.18 | 16,826 | -0.17(-0.35%) |
Nov 23, 2012 | 47.05 | 47.35 | 47.05 | 47.35 | 6,753 | +0.54(+1.16%) |
Nov 21, 2012 | 46.97 | 46.97 | 46.56 | 46.81 | 16,228 | -0.05(-0.11%) |
Nov 20, 2012 | 46.50 | 47.08 | 46.40 | 46.86 | 47,183 | +0.29(+0.63%) |
Nov 19, 2012 | 45.90 | 46.61 | 45.90 | 46.56 | 173,090 | +1.03(+2.25%) |
Nov 16, 2012 | 45.31 | 45.60 | 44.92 | 45.54 | 37,046 | +0.30(+0.66%) |
Nov 15, 2012 | 45.17 | 45.40 | 44.98 | 45.24 | 96,204 | +0.07(+0.15%) |
Nov 14, 2012 | 46.33 | 46.33 | 45.03 | 45.17 | 27,140 | -0.90(-1.95%) |
Nov 13, 2012 | 46.04 | 46.75 | 46.04 | 46.07 | 35,951 | -0.42(-0.90%) |
Nov 12, 2012 | 46.52 | 46.63 | 46.30 | 46.49 | 19,417 | +0.14(+0.31%) |
Nov 09, 2012 | 46.04 | 46.85 | 45.99 | 46.35 | 37,325 | +0.03(+0.07%) |
Nov 08, 2012 | 46.85 | 47.19 | 46.31 | 46.31 | 73,532 | -0.23(-0.50%) |
Nov 07, 2012 | 47.83 | 47.83 | 46.55 | 46.55 | 963,984 | -1.94(-4.01%) |
Nov 06, 2012 | 48.03 | 48.66 | 47.99 | 48.49 | 32,317 | +0.64(+1.34%) |
Nov 05, 2012 | 47.91 | 47.96 | 47.49 | 47.85 | 41,900 | -0.13(-0.26%) |
Nov 02, 2012 | 48.54 | 48.54 | 47.94 | 47.97 | 39,309 | -0.30(-0.62%) |