Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 51.51 | 52.14 | 51.40 | 51.82 | 2,422,377 | +0.39(+0.77%) |
Feb 27, 2013 | 50.51 | 51.42 | 50.34 | 51.42 | 1,058,249 | +0.90(+1.78%) |
Feb 26, 2013 | 50.45 | 50.64 | 50.06 | 50.53 | 1,093,866 | +0.31(+0.61%) |
Feb 25, 2013 | 50.97 | 51.02 | 50.04 | 50.22 | 1,202,830 | -0.53(-1.05%) |
Feb 22, 2013 | 50.34 | 50.76 | 50.23 | 50.75 | 652,576 | +0.68(+1.35%) |
Feb 21, 2013 | 50.28 | 50.32 | 49.83 | 50.08 | 1,244,595 | -0.26(-0.52%) |
Feb 20, 2013 | 50.18 | 50.80 | 50.16 | 50.34 | 1,268,302 | +0.18(+0.36%) |
Feb 19, 2013 | 51.73 | 51.73 | 49.82 | 50.16 | 3,164,580 | -1.96(-3.77%) |
Feb 15, 2013 | 51.74 | 52.12 | 51.68 | 52.12 | 1,147,559 | +0.47(+0.92%) |
Feb 14, 2013 | 51.47 | 51.70 | 51.33 | 51.64 | 797,130 | +0.18(+0.35%) |
Feb 13, 2013 | 51.21 | 51.52 | 50.99 | 51.46 | 823,741 | +0.26(+0.50%) |
Feb 12, 2013 | 50.97 | 51.24 | 50.95 | 51.21 | 903,820 | +0.22(+0.43%) |
Feb 11, 2013 | 51.01 | 51.15 | 50.68 | 50.99 | 572,205 | -0.02(-0.04%) |
Feb 08, 2013 | 50.75 | 51.06 | 50.75 | 51.01 | 730,730 | +0.31(+0.60%) |
Feb 07, 2013 | 50.85 | 51.12 | 50.46 | 50.70 | 1,099,833 | +0.07(+0.13%) |
Feb 06, 2013 | 50.48 | 50.64 | 50.24 | 50.64 | 665,229 | +0.59(+1.18%) |
Feb 04, 2013 | 49.99 | 50.16 | 49.90 | 50.05 | 1,446,578 | -0.25(-0.49%) |
Feb 01, 2013 | 49.98 | 50.35 | 49.77 | 50.29 | 1,029,792 | +0.66(+1.34%) |
Jan 31, 2013 | 49.26 | 49.71 | 48.96 | 49.63 | 1,502,972 | +0.31(+0.64%) |
Jan 30, 2013 | 49.83 | 49.91 | 49.27 | 49.32 | 903,731 | -0.47(-0.94%) |
Jan 29, 2013 | 48.90 | 49.91 | 48.78 | 49.78 | 1,808,671 | +1.15(+2.37%) |
Jan 28, 2013 | 48.84 | 48.87 | 48.40 | 48.63 | 740,131 | -0.23(-0.48%) |
Jan 25, 2013 | 48.78 | 48.88 | 48.48 | 48.86 | 603,421 | +0.28(+0.57%) |
Jan 24, 2013 | 48.25 | 48.79 | 48.03 | 48.59 | 684,286 | +0.53(+1.09%) |
Jan 23, 2013 | 48.13 | 48.45 | 47.85 | 48.06 | 538,705 | -0.13(-0.27%) |
Jan 22, 2013 | 47.74 | 48.20 | 47.55 | 48.19 | 841,869 | +0.47(+0.98%) |
Jan 18, 2013 | 47.86 | 47.94 | 47.59 | 47.73 | 1,337,363 | +0.00(+0.00%) |
Jan 17, 2013 | 47.85 | 48.07 | 47.73 | 47.73 | 662,853 | +0.08(+0.17%) |
Jan 16, 2013 | 47.66 | 47.78 | 47.56 | 47.65 | 470,116 | -0.24(-0.50%) |
Jan 15, 2013 | 47.56 | 47.94 | 47.56 | 47.89 | 443,375 | +0.25(+0.52%) |
Jan 14, 2013 | 47.54 | 47.79 | 47.39 | 47.64 | 585,937 | +0.19(+0.40%) |
Jan 11, 2013 | 47.84 | 47.94 | 47.24 | 47.45 | 724,476 | -0.44(-0.91%) |
Jan 10, 2013 | 48.18 | 48.51 | 47.41 | 47.89 | 882,568 | -0.06(-0.12%) |
Jan 09, 2013 | 47.54 | 47.96 | 47.52 | 47.94 | 677,313 | +0.42(+0.89%) |
Jan 08, 2013 | 47.42 | 47.78 | 47.03 | 47.52 | 1,140,973 | -0.05(-0.11%) |
Jan 07, 2013 | 47.76 | 47.76 | 47.41 | 47.57 | 720,253 | -0.31(-0.64%) |
Jan 04, 2013 | 47.87 | 47.93 | 47.11 | 47.88 | 910,472 | +0.17(+0.35%) |
Jan 03, 2013 | 47.75 | 48.09 | 47.62 | 47.71 | 796,160 | +0.18(+0.38%) |
Jan 02, 2013 | 47.43 | 47.53 | 47.00 | 47.53 | 995,241 | +1.15(+2.47%) |
Dec 31, 2012 | 45.67 | 46.43 | 45.67 | 46.38 | 756,206 | +0.58(+1.27%) |
Dec 28, 2012 | 46.19 | 46.38 | 45.71 | 45.80 | 652,883 | -0.57(-1.23%) |
Dec 27, 2012 | 46.08 | 46.46 | 45.79 | 46.37 | 866,494 | +0.31(+0.67%) |
Dec 26, 2012 | 46.57 | 46.71 | 46.06 | 46.06 | 628,907 | -0.50(-1.07%) |
Dec 24, 2012 | 46.68 | 46.77 | 45.88 | 46.56 | 300,903 | -0.21(-0.45%) |
Dec 21, 2012 | 46.46 | 47.37 | 46.46 | 46.77 | 1,910,900 | -0.41(-0.87%) |
Dec 20, 2012 | 46.69 | 47.19 | 46.46 | 47.18 | 800,606 | +0.49(+1.05%) |
Dec 19, 2012 | 46.49 | 46.86 | 46.38 | 46.69 | 728,842 | +0.25(+0.53%) |
Dec 18, 2012 | 46.25 | 46.57 | 46.16 | 46.44 | 1,325,658 | +0.25(+0.54%) |
Dec 17, 2012 | 45.95 | 46.40 | 45.69 | 46.19 | 1,134,346 | +0.59(+1.30%) |
Dec 14, 2012 | 45.87 | 46.12 | 45.57 | 45.60 | 1,222,129 | -0.36(-0.78%) |
Dec 13, 2012 | 46.10 | 46.40 | 45.89 | 45.96 | 866,305 | -0.11(-0.24%) |
Dec 12, 2012 | 46.54 | 46.85 | 45.95 | 46.07 | 1,057,016 | -0.24(-0.52%) |
Dec 11, 2012 | 46.72 | 46.72 | 46.22 | 46.31 | 835,661 | -0.12(-0.27%) |
Dec 10, 2012 | 46.65 | 46.87 | 46.32 | 46.43 | 847,943 | -0.29(-0.62%) |
Dec 07, 2012 | 46.72 | 46.85 | 46.44 | 46.73 | 728,991 | +0.04(+0.09%) |
Dec 06, 2012 | 46.84 | 46.90 | 46.46 | 46.68 | 629,466 | -0.18(-0.37%) |
Dec 05, 2012 | 47.07 | 47.13 | 46.34 | 46.86 | 1,136,608 | +0.06(+0.13%) |