Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 51.98 | 52.34 | 51.53 | 51.60 | 207,577 | -0.25(-0.47%) |
Feb 27, 2013 | 50.34 | 51.89 | 50.34 | 51.85 | 252,094 | +1.35(+2.67%) |
Feb 26, 2013 | 49.89 | 50.57 | 49.66 | 50.50 | 343,147 | +0.85(+1.71%) |
Feb 25, 2013 | 51.14 | 51.29 | 49.56 | 49.65 | 269,364 | -1.41(-2.77%) |
Feb 22, 2013 | 51.36 | 51.88 | 50.85 | 51.06 | 292,535 | -0.14(-0.27%) |
Feb 21, 2013 | 50.51 | 51.84 | 50.15 | 51.20 | 302,904 | +0.57(+1.13%) |
Feb 20, 2013 | 51.33 | 51.65 | 50.61 | 50.62 | 290,837 | -0.82(-1.60%) |
Feb 19, 2013 | 50.78 | 51.67 | 50.23 | 51.44 | 276,168 | +0.90(+1.79%) |
Feb 15, 2013 | 51.05 | 51.05 | 50.27 | 50.54 | 201,599 | -0.23(-0.45%) |
Feb 14, 2013 | 50.24 | 50.94 | 49.95 | 50.77 | 168,613 | +0.47(+0.94%) |
Feb 13, 2013 | 50.09 | 50.41 | 49.88 | 50.30 | 161,268 | +0.09(+0.18%) |
Feb 12, 2013 | 49.86 | 50.31 | 49.67 | 50.20 | 225,094 | +0.36(+0.71%) |
Feb 11, 2013 | 50.14 | 50.36 | 49.55 | 49.85 | 193,006 | -0.40(-0.80%) |
Feb 08, 2013 | 50.15 | 50.28 | 49.85 | 50.25 | 191,998 | +0.25(+0.49%) |
Feb 07, 2013 | 50.13 | 50.25 | 49.71 | 50.00 | 146,096 | -0.01(-0.02%) |
Feb 06, 2013 | 49.81 | 50.19 | 49.45 | 50.01 | 272,550 | +0.50(+1.01%) |
Feb 04, 2013 | 50.05 | 50.26 | 49.39 | 49.51 | 398,748 | -0.78(-1.54%) |
Feb 01, 2013 | 50.19 | 50.62 | 49.76 | 50.29 | 338,377 | +0.38(+0.77%) |
Jan 31, 2013 | 49.63 | 50.11 | 49.42 | 49.90 | 389,540 | +0.27(+0.55%) |
Jan 30, 2013 | 49.48 | 49.88 | 49.24 | 49.63 | 266,486 | +0.11(+0.23%) |
Jan 29, 2013 | 49.77 | 50.24 | 49.41 | 49.52 | 325,879 | -0.25(-0.51%) |
Jan 28, 2013 | 49.74 | 50.05 | 49.54 | 49.77 | 255,563 | -0.05(-0.11%) |
Jan 25, 2013 | 49.24 | 49.83 | 48.82 | 49.82 | 230,016 | +0.73(+1.48%) |
Jan 24, 2013 | 49.36 | 50.20 | 48.87 | 49.10 | 358,562 | -0.27(-0.55%) |
Jan 23, 2013 | 49.14 | 49.74 | 48.73 | 49.37 | 153,556 | -0.03(-0.06%) |
Jan 22, 2013 | 49.36 | 49.61 | 48.85 | 49.40 | 203,360 | +0.05(+0.11%) |
Jan 18, 2013 | 48.74 | 49.41 | 48.38 | 49.34 | 160,015 | +0.54(+1.10%) |
Jan 17, 2013 | 49.04 | 49.04 | 48.38 | 48.81 | 257,201 | -0.05(-0.11%) |
Jan 16, 2013 | 48.53 | 49.26 | 47.97 | 48.86 | 338,601 | +0.15(+0.32%) |
Jan 15, 2013 | 47.45 | 48.82 | 46.97 | 48.71 | 206,637 | +1.20(+2.53%) |
Jan 14, 2013 | 48.02 | 48.25 | 46.77 | 47.51 | 598,910 | -0.60(-1.25%) |
Jan 11, 2013 | 48.65 | 49.09 | 47.58 | 48.11 | 419,825 | -0.33(-0.68%) |
Jan 10, 2013 | 49.07 | 49.80 | 48.23 | 48.43 | 306,001 | -0.38(-0.78%) |
Jan 09, 2013 | 49.25 | 49.49 | 48.56 | 48.82 | 358,505 | -0.21(-0.43%) |
Jan 08, 2013 | 49.18 | 49.72 | 48.97 | 49.02 | 533,711 | -0.07(-0.15%) |
Jan 07, 2013 | 49.49 | 49.58 | 48.72 | 49.10 | 283,706 | -0.42(-0.84%) |
Jan 04, 2013 | 49.67 | 49.86 | 49.37 | 49.52 | 273,008 | +0.10(+0.20%) |
Jan 03, 2013 | 48.90 | 49.52 | 48.72 | 49.42 | 279,315 | +0.64(+1.30%) |
Jan 02, 2013 | 48.45 | 48.83 | 48.25 | 48.78 | 518,265 | +0.51(+1.05%) |
Dec 31, 2012 | 47.14 | 48.68 | 46.96 | 48.27 | 299,632 | +0.90(+1.90%) |
Dec 28, 2012 | 47.80 | 47.98 | 46.81 | 47.37 | 210,284 | -0.02(-0.04%) |
Dec 27, 2012 | 47.30 | 47.64 | 46.69 | 47.39 | 238,257 | -0.02(-0.04%) |
Dec 26, 2012 | 47.53 | 47.62 | 47.22 | 47.41 | 282,417 | -0.19(-0.40%) |
Dec 24, 2012 | 47.23 | 47.64 | 46.83 | 47.60 | 107,097 | -0.05(-0.10%) |
Dec 21, 2012 | 47.75 | 47.90 | 46.56 | 47.64 | 1,021,707 | -0.40(-0.83%) |
Dec 20, 2012 | 47.33 | 48.08 | 46.89 | 48.04 | 449,988 | +0.68(+1.44%) |
Dec 19, 2012 | 47.09 | 47.71 | 46.84 | 47.36 | 368,045 | +0.21(+0.44%) |
Dec 18, 2012 | 45.64 | 47.24 | 45.57 | 47.15 | 393,986 | +1.27(+2.77%) |
Dec 17, 2012 | 45.26 | 45.88 | 44.89 | 45.88 | 301,031 | +0.82(+1.82%) |
Dec 14, 2012 | 45.60 | 45.99 | 44.76 | 45.06 | 259,421 | -0.55(-1.22%) |
Dec 13, 2012 | 46.29 | 46.45 | 45.56 | 45.62 | 241,245 | -0.59(-1.28%) |
Dec 12, 2012 | 46.75 | 46.75 | 45.43 | 46.21 | 553,926 | -0.34(-0.72%) |
Dec 11, 2012 | 44.73 | 49.43 | 44.43 | 46.54 | 1,928,596 | +2.42(+5.48%) |
Dec 10, 2012 | 45.21 | 45.21 | 43.65 | 44.13 | 787,532 | -1.16(-2.57%) |
Dec 07, 2012 | 45.38 | 45.39 | 44.84 | 45.29 | 202,605 | +0.23(+0.50%) |
Dec 06, 2012 | 45.81 | 46.08 | 44.70 | 45.06 | 572,008 | -1.16(-2.52%) |
Dec 05, 2012 | 46.03 | 46.36 | 45.92 | 46.23 | 449,591 | +0.23(+0.49%) |