Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 48.18 | 49.03 | 47.83 | 48.25 | 39,569 | +0.15(+0.30%) |
Feb 27, 2013 | 47.95 | 48.47 | 47.76 | 48.10 | 77,081 | +0.21(+0.44%) |
Feb 26, 2013 | 48.67 | 48.80 | 47.88 | 47.89 | 79,314 | -1.15(-2.35%) |
Feb 22, 2013 | 48.75 | 49.12 | 48.40 | 49.04 | 63,598 | +1.13(+2.36%) |
Feb 21, 2013 | 48.42 | 48.56 | 47.66 | 47.91 | 32,870 | -0.39(-0.80%) |
Feb 20, 2013 | 48.06 | 49.67 | 48.06 | 48.29 | 90,318 | +0.20(+0.42%) |
Feb 19, 2013 | 47.79 | 48.22 | 47.55 | 48.09 | 67,975 | +0.24(+0.51%) |
Feb 15, 2013 | 48.40 | 48.40 | 47.74 | 47.85 | 92,288 | -0.23(-0.48%) |
Feb 14, 2013 | 48.21 | 48.55 | 47.91 | 48.08 | 96,107 | -0.16(-0.34%) |
Feb 13, 2013 | 48.06 | 48.45 | 47.82 | 48.25 | 52,497 | +0.28(+0.59%) |
Feb 12, 2013 | 48.23 | 48.25 | 47.78 | 47.96 | 78,886 | -0.26(-0.54%) |
Feb 11, 2013 | 48.47 | 48.66 | 48.11 | 48.23 | 76,439 | -0.12(-0.24%) |
Feb 08, 2013 | 48.35 | 48.43 | 47.52 | 48.34 | 111,615 | -0.02(-0.04%) |
Feb 07, 2013 | 47.46 | 51.30 | 47.46 | 48.36 | 276,748 | -3.63(-6.98%) |
Feb 06, 2013 | 51.82 | 52.53 | 51.18 | 51.99 | 58,144 | +1.37(+2.72%) |
Feb 04, 2013 | 51.60 | 51.78 | 50.53 | 50.62 | 44,089 | -1.16(-2.24%) |
Feb 01, 2013 | 51.14 | 52.45 | 50.78 | 51.78 | 91,442 | +0.74(+1.44%) |
Jan 31, 2013 | 50.38 | 51.74 | 50.04 | 51.04 | 90,630 | +0.74(+1.46%) |
Jan 30, 2013 | 51.13 | 51.27 | 50.22 | 50.31 | 68,565 | -1.01(-1.96%) |
Jan 29, 2013 | 51.23 | 51.73 | 51.03 | 51.31 | 79,890 | +0.21(+0.42%) |
Jan 28, 2013 | 52.39 | 52.66 | 50.90 | 51.10 | 175,662 | -1.10(-2.11%) |
Jan 25, 2013 | 51.84 | 52.46 | 51.57 | 52.20 | 76,927 | +0.72(+1.39%) |
Jan 24, 2013 | 51.01 | 51.51 | 50.71 | 51.49 | 72,362 | +0.63(+1.24%) |
Jan 23, 2013 | 50.56 | 51.22 | 50.52 | 50.86 | 85,190 | +0.37(+0.73%) |
Jan 22, 2013 | 50.28 | 51.10 | 49.91 | 50.49 | 127,831 | +0.08(+0.15%) |
Jan 18, 2013 | 49.99 | 50.85 | 49.55 | 50.41 | 165,649 | +0.48(+0.97%) |
Jan 17, 2013 | 50.21 | 50.24 | 48.82 | 49.93 | 189,667 | -1.31(-2.55%) |
Jan 16, 2013 | 50.89 | 51.35 | 50.46 | 51.24 | 48,819 | +0.16(+0.32%) |
Jan 15, 2013 | 49.73 | 51.19 | 49.56 | 51.07 | 76,239 | +0.92(+1.83%) |
Jan 14, 2013 | 50.19 | 50.30 | 49.90 | 50.15 | 33,859 | -0.04(-0.08%) |
Jan 11, 2013 | 50.39 | 50.39 | 49.79 | 50.19 | 45,703 | -0.15(-0.29%) |
Jan 10, 2013 | 50.66 | 50.66 | 49.93 | 50.34 | 41,403 | +0.01(+0.02%) |
Jan 09, 2013 | 50.59 | 50.79 | 50.03 | 50.33 | 64,045 | +0.07(+0.13%) |
Jan 08, 2013 | 50.44 | 50.49 | 49.68 | 50.26 | 61,602 | -0.08(-0.15%) |
Jan 07, 2013 | 50.03 | 50.97 | 49.85 | 50.34 | 107,551 | +0.13(+0.25%) |
Jan 04, 2013 | 50.43 | 50.74 | 50.00 | 50.21 | 96,950 | +0.08(+0.15%) |
Jan 03, 2013 | 49.51 | 50.22 | 49.51 | 50.13 | 88,231 | +0.55(+1.11%) |
Jan 02, 2013 | 49.76 | 49.76 | 48.89 | 49.58 | 145,135 | +1.11(+2.30%) |
Dec 31, 2012 | 47.78 | 48.69 | 47.67 | 48.47 | 100,003 | +0.59(+1.23%) |
Dec 28, 2012 | 48.16 | 48.40 | 47.40 | 47.88 | 61,696 | -0.64(-1.32%) |
Dec 27, 2012 | 47.91 | 48.65 | 47.34 | 48.52 | 96,795 | +0.74(+1.54%) |
Dec 26, 2012 | 48.05 | 48.55 | 47.51 | 47.78 | 59,652 | -0.27(-0.56%) |
Dec 24, 2012 | 48.30 | 48.34 | 47.73 | 48.05 | 19,914 | -0.26(-0.54%) |
Dec 21, 2012 | 47.64 | 48.70 | 47.24 | 48.31 | 204,287 | +0.26(+0.54%) |
Dec 20, 2012 | 47.69 | 48.34 | 47.44 | 48.05 | 100,183 | +0.31(+0.65%) |
Dec 19, 2012 | 47.96 | 48.55 | 47.54 | 47.74 | 82,724 | -0.29(-0.60%) |
Dec 18, 2012 | 47.57 | 48.10 | 46.90 | 48.03 | 82,864 | +0.47(+1.00%) |
Dec 17, 2012 | 46.63 | 47.61 | 46.22 | 47.56 | 131,580 | +1.28(+2.76%) |
Dec 14, 2012 | 45.95 | 47.40 | 45.95 | 46.28 | 84,135 | -0.10(-0.21%) |
Dec 13, 2012 | 46.51 | 46.99 | 46.22 | 46.38 | 52,913 | -0.21(-0.46%) |
Dec 12, 2012 | 47.13 | 47.30 | 46.44 | 46.59 | 46,484 | -0.31(-0.66%) |
Dec 11, 2012 | 46.95 | 47.23 | 46.60 | 46.90 | 73,908 | +0.23(+0.50%) |
Dec 10, 2012 | 46.33 | 46.81 | 45.83 | 46.67 | 121,340 | +0.53(+1.15%) |
Dec 07, 2012 | 46.20 | 46.45 | 45.79 | 46.13 | 58,849 | +0.28(+0.61%) |
Dec 06, 2012 | 45.60 | 46.37 | 45.60 | 45.85 | 54,567 | +0.13(+0.28%) |
Dec 05, 2012 | 45.32 | 45.97 | 45.08 | 45.73 | 37,771 | +0.49(+1.09%) |