Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 54.86 | 55.23 | 54.00 | 54.47 | 606,933 | -0.78(-1.41%) |
Jan 30, 2013 | 55.08 | 56.42 | 54.51 | 55.24 | 1,113,743 | +0.41(+0.75%) |
Jan 29, 2013 | 53.69 | 54.86 | 53.62 | 54.83 | 613,760 | +1.37(+2.56%) |
Jan 28, 2013 | 54.62 | 54.68 | 52.80 | 53.47 | 717,773 | -1.08(-1.97%) |
Jan 25, 2013 | 54.24 | 55.04 | 54.14 | 54.54 | 923,715 | +0.88(+1.64%) |
Jan 24, 2013 | 53.61 | 54.68 | 52.31 | 53.66 | 462,375 | +0.06(+0.10%) |
Jan 23, 2013 | 55.14 | 55.43 | 53.49 | 53.61 | 842,217 | -1.76(-3.18%) |
Jan 22, 2013 | 53.31 | 55.48 | 53.10 | 55.37 | 853,536 | +2.06(+3.87%) |
Jan 18, 2013 | 52.87 | 53.32 | 52.50 | 53.31 | 512,293 | +0.33(+0.62%) |
Jan 17, 2013 | 52.70 | 53.35 | 51.99 | 52.98 | 555,976 | +0.85(+1.63%) |
Jan 16, 2013 | 51.96 | 52.58 | 51.76 | 52.13 | 906,033 | +0.18(+0.34%) |
Jan 15, 2013 | 50.70 | 51.98 | 50.48 | 51.95 | 551,892 | +1.04(+2.04%) |
Jan 14, 2013 | 51.85 | 52.85 | 50.65 | 50.91 | 1,063,059 | -1.15(-2.21%) |
Jan 11, 2013 | 51.72 | 52.21 | 51.09 | 52.06 | 629,577 | +0.27(+0.52%) |
Jan 10, 2013 | 50.88 | 51.80 | 50.32 | 51.79 | 692,249 | +1.43(+2.85%) |
Jan 09, 2013 | 51.53 | 51.65 | 49.76 | 50.36 | 853,880 | -1.03(-2.00%) |
Jan 08, 2013 | 51.04 | 51.59 | 50.52 | 51.39 | 487,005 | +0.09(+0.18%) |
Jan 07, 2013 | 50.89 | 51.54 | 50.29 | 51.29 | 516,722 | -0.05(-0.09%) |
Jan 04, 2013 | 51.53 | 51.78 | 50.88 | 51.34 | 766,920 | -0.12(-0.24%) |
Jan 03, 2013 | 50.95 | 53.13 | 50.71 | 51.46 | 1,110,371 | +0.30(+0.59%) |
Jan 02, 2013 | 49.63 | 51.16 | 49.33 | 51.16 | 1,357,613 | +2.27(+4.64%) |
Dec 31, 2012 | 46.36 | 48.90 | 45.97 | 48.90 | 801,176 | +1.75(+3.71%) |
Dec 28, 2012 | 47.92 | 48.11 | 47.00 | 47.14 | 660,895 | -1.23(-2.54%) |
Dec 27, 2012 | 49.18 | 49.30 | 47.47 | 48.37 | 689,397 | -0.80(-1.62%) |
Dec 26, 2012 | 49.61 | 50.18 | 49.13 | 49.17 | 499,078 | +0.08(+0.17%) |
Dec 24, 2012 | 50.34 | 50.48 | 48.92 | 49.08 | 371,638 | -1.41(-2.80%) |
Dec 21, 2012 | 48.80 | 50.82 | 48.80 | 50.50 | 1,531,315 | +0.07(+0.15%) |
Dec 20, 2012 | 48.45 | 50.81 | 48.45 | 50.42 | 2,124,424 | +2.65(+5.55%) |
Dec 19, 2012 | 47.47 | 49.02 | 47.03 | 47.77 | 1,129,151 | -0.35(-0.72%) |
Dec 18, 2012 | 45.06 | 48.21 | 44.93 | 48.12 | 2,112,021 | +3.04(+6.75%) |
Dec 17, 2012 | 44.67 | 45.63 | 44.56 | 45.07 | 767,149 | +0.53(+1.20%) |
Dec 14, 2012 | 44.16 | 44.89 | 44.16 | 44.54 | 665,761 | +0.12(+0.27%) |
Dec 13, 2012 | 44.18 | 44.89 | 43.80 | 44.42 | 867,346 | +0.17(+0.38%) |
Dec 12, 2012 | 44.21 | 44.78 | 42.38 | 44.25 | 1,720,018 | +0.19(+0.43%) |
Dec 11, 2012 | 44.92 | 45.25 | 43.95 | 44.06 | 1,478,996 | -0.73(-1.63%) |
Dec 10, 2012 | 46.54 | 46.69 | 44.57 | 44.79 | 1,814,247 | -2.10(-4.47%) |
Dec 07, 2012 | 46.70 | 47.00 | 46.02 | 46.89 | 1,360,720 | +0.46(+0.99%) |
Dec 06, 2012 | 47.35 | 47.74 | 45.81 | 46.43 | 974,847 | -1.26(-2.65%) |
Dec 05, 2012 | 47.22 | 48.68 | 47.08 | 47.70 | 1,144,393 | +0.52(+1.11%) |
Dec 04, 2012 | 46.80 | 47.34 | 46.62 | 47.17 | 729,808 | +0.64(+1.37%) |
Nov 30, 2012 | 45.93 | 46.97 | 45.93 | 46.54 | 929,982 | +0.65(+1.41%) |
Nov 29, 2012 | 46.88 | 47.24 | 45.59 | 45.89 | 1,026,856 | -0.48(-1.03%) |
Nov 28, 2012 | 45.42 | 46.63 | 44.85 | 46.37 | 959,140 | +0.20(+0.43%) |
Nov 27, 2012 | 46.64 | 47.06 | 45.97 | 46.17 | 603,940 | -0.58(-1.24%) |
Nov 26, 2012 | 47.55 | 47.55 | 46.38 | 46.75 | 825,098 | -1.15(-2.40%) |
Nov 23, 2012 | 47.66 | 48.04 | 47.23 | 47.90 | 309,875 | +0.51(+1.07%) |
Nov 21, 2012 | 47.26 | 47.67 | 46.83 | 47.40 | 525,531 | +0.24(+0.52%) |
Nov 20, 2012 | 47.63 | 47.88 | 46.86 | 47.15 | 968,213 | -0.87(-1.81%) |
Nov 19, 2012 | 46.93 | 48.77 | 46.70 | 48.02 | 1,934,543 | +2.13(+4.63%) |
Nov 16, 2012 | 47.36 | 47.36 | 45.21 | 45.90 | 2,499,845 | -1.19(-2.53%) |
Nov 15, 2012 | 47.81 | 48.73 | 46.66 | 47.09 | 1,381,522 | -0.65(-1.35%) |
Nov 14, 2012 | 49.45 | 49.93 | 47.65 | 47.73 | 1,662,331 | -1.51(-3.06%) |
Nov 13, 2012 | 49.90 | 51.54 | 49.19 | 49.24 | 1,625,126 | -1.28(-2.54%) |
Nov 12, 2012 | 51.56 | 51.94 | 50.52 | 50.52 | 1,360,957 | -0.84(-1.64%) |
Nov 09, 2012 | 51.19 | 53.03 | 50.71 | 51.37 | 684,006 | +0.11(+0.22%) |
Nov 08, 2012 | 53.63 | 54.75 | 51.20 | 51.26 | 873,414 | -1.87(-3.53%) |
Nov 07, 2012 | 54.36 | 54.68 | 52.59 | 53.13 | 854,937 | -2.79(-4.99%) |
Nov 06, 2012 | 54.00 | 55.98 | 54.00 | 55.92 | 1,152,333 | +1.99(+3.68%) |
Nov 05, 2012 | 52.37 | 54.08 | 52.03 | 53.93 | 1,041,397 | +1.46(+2.78%) |
Nov 02, 2012 | 56.19 | 56.71 | 52.43 | 52.47 | 1,484,001 | -3.47(-6.19%) |