Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 45.30 | 45.53 | 45.07 | 45.50 | 80,497 | +0.07(+0.15%) |
Jan 30, 2013 | 45.20 | 45.46 | 45.17 | 45.43 | 53,632 | +0.62(+1.38%) |
Jan 29, 2013 | 44.94 | 44.98 | 44.81 | 44.81 | 25,029 | -0.16(-0.36%) |
Jan 28, 2013 | 44.45 | 44.97 | 44.42 | 44.97 | 21,523 | +0.55(+1.24%) |
Jan 25, 2013 | 44.47 | 44.82 | 44.39 | 44.42 | 31,535 | -0.26(-0.58%) |
Jan 24, 2013 | 44.50 | 44.76 | 44.40 | 44.68 | 36,723 | -0.05(-0.11%) |
Jan 23, 2013 | 44.67 | 45.16 | 44.67 | 44.73 | 44,195 | -0.31(-0.69%) |
Jan 22, 2013 | 45.31 | 45.34 | 44.97 | 45.04 | 55,736 | +0.03(+0.07%) |
Jan 18, 2013 | 44.97 | 45.11 | 44.77 | 45.01 | 58,272 | +0.24(+0.54%) |
Jan 17, 2013 | 44.93 | 45.00 | 44.69 | 44.77 | 50,806 | -0.45(-1.00%) |
Jan 16, 2013 | 45.21 | 45.30 | 44.73 | 45.22 | 51,375 | +0.02(+0.04%) |
Jan 15, 2013 | 44.61 | 45.22 | 44.61 | 45.20 | 91,931 | +0.42(+0.94%) |
Jan 14, 2013 | 44.31 | 44.83 | 44.23 | 44.78 | 150,980 | +0.79(+1.80%) |
Jan 11, 2013 | 43.52 | 44.59 | 42.88 | 43.99 | 212,253 | +0.26(+0.59%) |
Jan 10, 2013 | 43.55 | 43.75 | 43.50 | 43.73 | 67,848 | +0.22(+0.51%) |
Jan 09, 2013 | 43.26 | 43.59 | 43.18 | 43.51 | 77,513 | +0.31(+0.72%) |
Jan 08, 2013 | 43.08 | 43.41 | 42.90 | 43.20 | 128,705 | +0.28(+0.65%) |
Jan 07, 2013 | 43.02 | 43.16 | 42.63 | 42.92 | 48,829 | +0.15(+0.35%) |
Jan 04, 2013 | 43.35 | 43.35 | 42.68 | 42.77 | 163,775 | -0.67(-1.54%) |
Jan 03, 2013 | 43.49 | 43.88 | 43.36 | 43.44 | 66,395 | -0.22(-0.50%) |
Jan 02, 2013 | 44.53 | 44.58 | 43.64 | 43.66 | 135,921 | -0.66(-1.49%) |
Dec 31, 2012 | 43.97 | 44.38 | 43.92 | 44.32 | 53,292 | +0.15(+0.34%) |
Dec 28, 2012 | 43.98 | 44.27 | 43.88 | 44.17 | 90,528 | +0.13(+0.30%) |
Dec 27, 2012 | 44.15 | 44.15 | 43.92 | 44.04 | 57,307 | -0.12(-0.27%) |
Dec 26, 2012 | 44.83 | 44.96 | 44.12 | 44.16 | 71,612 | -0.66(-1.47%) |
Dec 24, 2012 | 44.78 | 44.89 | 44.65 | 44.82 | 27,673 | +0.12(+0.27%) |
Dec 21, 2012 | 44.70 | 44.90 | 44.58 | 44.70 | 45,556 | +0.22(+0.49%) |
Dec 20, 2012 | 44.35 | 44.66 | 44.20 | 44.48 | 83,705 | -0.58(-1.29%) |
Dec 19, 2012 | 45.99 | 46.22 | 45.04 | 45.06 | 110,172 | -1.07(-2.32%) |
Dec 18, 2012 | 45.79 | 46.14 | 45.74 | 46.13 | 50,103 | -0.09(-0.19%) |
Dec 17, 2012 | 46.53 | 46.57 | 46.08 | 46.22 | 24,004 | -0.35(-0.75%) |
Dec 14, 2012 | 46.18 | 46.63 | 46.18 | 46.57 | 48,924 | +0.41(+0.89%) |
Dec 13, 2012 | 46.37 | 46.39 | 45.77 | 46.16 | 42,828 | -0.18(-0.39%) |
Dec 12, 2012 | 46.49 | 46.53 | 46.01 | 46.34 | 35,025 | -0.26(-0.56%) |
Dec 11, 2012 | 46.73 | 46.99 | 46.34 | 46.60 | 22,958 | -0.26(-0.56%) |
Dec 10, 2012 | 46.76 | 46.87 | 46.48 | 46.86 | 68,270 | -0.32(-0.67%) |
Dec 07, 2012 | 47.61 | 47.68 | 47.03 | 47.18 | 87,638 | -0.78(-1.63%) |
Dec 06, 2012 | 48.00 | 48.02 | 47.71 | 47.96 | 35,404 | -0.33(-0.68%) |
Dec 05, 2012 | 47.93 | 48.34 | 47.90 | 48.29 | 28,045 | +0.35(+0.73%) |
Dec 04, 2012 | 47.91 | 47.96 | 47.56 | 47.94 | 57,903 | +0.09(+0.19%) |
Nov 30, 2012 | 47.76 | 47.95 | 47.46 | 47.85 | 29,181 | -0.22(-0.46%) |
Nov 29, 2012 | 48.23 | 48.40 | 48.01 | 48.07 | 50,125 | -0.27(-0.56%) |
Nov 28, 2012 | 48.01 | 48.49 | 47.96 | 48.34 | 51,981 | -0.00(-0.00%) |
Nov 27, 2012 | 47.68 | 48.34 | 47.68 | 48.34 | 47,695 | +0.75(+1.58%) |
Nov 26, 2012 | 47.58 | 47.79 | 47.44 | 47.59 | 40,045 | +0.20(+0.42%) |
Nov 23, 2012 | 47.18 | 47.56 | 47.18 | 47.39 | 23,421 | +0.24(+0.51%) |
Nov 21, 2012 | 47.30 | 47.38 | 47.03 | 47.15 | 21,985 | +0.00(+0.00%) |
Nov 20, 2012 | 46.77 | 47.45 | 46.74 | 47.15 | 29,416 | +0.19(+0.40%) |
Nov 19, 2012 | 46.42 | 47.05 | 46.42 | 46.96 | 71,435 | +0.78(+1.69%) |
Nov 16, 2012 | 45.64 | 46.38 | 45.37 | 46.18 | 155,921 | +0.25(+0.54%) |
Nov 15, 2012 | 46.05 | 46.24 | 45.88 | 45.93 | 43,192 | -0.21(-0.46%) |
Nov 14, 2012 | 46.20 | 46.34 | 45.90 | 46.14 | 61,965 | +0.09(+0.20%) |
Nov 13, 2012 | 46.17 | 46.25 | 45.50 | 46.05 | 115,478 | -0.05(-0.11%) |
Nov 12, 2012 | 47.13 | 47.14 | 45.68 | 46.10 | 175,660 | -1.22(-2.58%) |
Nov 09, 2012 | 47.53 | 48.22 | 47.19 | 47.32 | 141,974 | -0.24(-0.50%) |
Nov 08, 2012 | 47.75 | 47.89 | 47.52 | 47.56 | 54,358 | -0.13(-0.27%) |
Nov 07, 2012 | 47.50 | 48.07 | 47.16 | 47.69 | 66,592 | +0.12(+0.25%) |
Nov 06, 2012 | 47.43 | 47.60 | 47.38 | 47.57 | 43,513 | +0.23(+0.49%) |
Nov 05, 2012 | 47.67 | 47.75 | 47.15 | 47.34 | 44,163 | -0.24(-0.50%) |
Nov 02, 2012 | 47.90 | 47.93 | 47.39 | 47.58 | 51,653 | -0.68(-1.41%) |