Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 45.97 | 46.44 | 45.83 | 45.93 | 64,181 | -0.02(-0.04%) |
Feb 27, 2013 | 46.05 | 46.43 | 45.86 | 45.95 | 88,642 | -0.07(-0.15%) |
Feb 26, 2013 | 45.93 | 46.43 | 45.93 | 46.01 | 34,031 | +0.43(+0.93%) |
Feb 25, 2013 | 46.66 | 46.66 | 45.59 | 45.59 | 57,698 | -0.70(-1.51%) |
Feb 22, 2013 | 46.01 | 46.56 | 45.56 | 46.29 | 43,553 | +0.62(+1.36%) |
Feb 21, 2013 | 45.74 | 46.24 | 45.30 | 45.67 | 59,962 | -0.58(-1.25%) |
Feb 20, 2013 | 47.24 | 47.33 | 46.13 | 46.24 | 87,019 | -1.11(-2.34%) |
Feb 19, 2013 | 47.13 | 47.79 | 47.09 | 47.35 | 143,036 | +0.36(+0.76%) |
Feb 15, 2013 | 47.39 | 47.39 | 46.53 | 46.99 | 63,465 | -0.11(-0.23%) |
Feb 14, 2013 | 46.97 | 48.10 | 46.89 | 47.10 | 39,527 | -0.07(-0.14%) |
Feb 13, 2013 | 47.15 | 47.27 | 46.63 | 47.17 | 51,740 | +0.00(+0.00%) |
Feb 12, 2013 | 47.37 | 47.47 | 46.70 | 47.17 | 44,008 | -0.09(-0.18%) |
Feb 11, 2013 | 47.21 | 47.36 | 46.64 | 47.26 | 40,044 | -0.03(-0.05%) |
Feb 08, 2013 | 47.08 | 47.56 | 47.04 | 47.28 | 40,991 | +0.23(+0.49%) |
Feb 07, 2013 | 47.38 | 47.38 | 46.46 | 47.05 | 59,044 | -0.49(-1.04%) |
Feb 06, 2013 | 46.74 | 48.01 | 46.66 | 47.55 | 59,594 | +0.69(+1.47%) |
Feb 04, 2013 | 47.09 | 47.43 | 46.57 | 46.86 | 145,269 | -0.90(-1.89%) |
Feb 01, 2013 | 50.83 | 50.83 | 47.57 | 47.76 | 151,392 | -0.60(-1.23%) |
Jan 31, 2013 | 48.57 | 50.09 | 48.27 | 48.35 | 207,617 | -0.54(-1.10%) |
Jan 30, 2013 | 49.26 | 50.18 | 48.52 | 48.89 | 52,224 | -0.57(-1.15%) |
Jan 29, 2013 | 49.15 | 49.53 | 48.59 | 49.46 | 113,493 | +0.41(+0.83%) |
Jan 28, 2013 | 48.01 | 49.56 | 48.01 | 49.05 | 76,652 | +1.02(+2.12%) |
Jan 25, 2013 | 48.43 | 48.43 | 47.52 | 48.03 | 99,885 | -0.03(-0.07%) |
Jan 24, 2013 | 47.32 | 48.35 | 46.34 | 48.06 | 67,004 | +0.69(+1.45%) |
Jan 23, 2013 | 47.26 | 47.87 | 47.11 | 47.38 | 102,928 | +0.21(+0.45%) |
Jan 22, 2013 | 46.39 | 47.49 | 46.27 | 47.16 | 85,873 | +0.63(+1.35%) |
Jan 18, 2013 | 46.28 | 46.69 | 46.13 | 46.53 | 88,120 | +0.15(+0.33%) |
Jan 17, 2013 | 46.16 | 46.56 | 46.10 | 46.38 | 95,910 | +0.54(+1.17%) |
Jan 16, 2013 | 45.84 | 46.01 | 45.74 | 45.84 | 57,493 | +0.02(+0.04%) |
Jan 15, 2013 | 45.10 | 46.05 | 45.10 | 45.83 | 107,315 | +0.35(+0.77%) |
Jan 14, 2013 | 45.36 | 45.60 | 45.28 | 45.48 | 80,468 | +0.09(+0.21%) |
Jan 11, 2013 | 45.13 | 45.42 | 44.88 | 45.39 | 48,069 | +0.36(+0.79%) |
Jan 10, 2013 | 45.43 | 45.43 | 44.82 | 45.03 | 31,299 | -0.09(-0.19%) |
Jan 09, 2013 | 44.91 | 45.22 | 44.65 | 45.11 | 45,617 | +0.42(+0.93%) |
Jan 08, 2013 | 44.64 | 44.76 | 44.50 | 44.70 | 78,078 | +0.18(+0.40%) |
Jan 07, 2013 | 44.34 | 44.83 | 42.14 | 44.52 | 62,396 | -0.22(-0.49%) |
Jan 04, 2013 | 44.11 | 45.05 | 43.56 | 44.74 | 41,179 | +0.44(+0.99%) |
Jan 03, 2013 | 44.70 | 44.78 | 43.82 | 44.30 | 56,614 | -0.39(-0.87%) |
Jan 02, 2013 | 44.65 | 44.79 | 43.22 | 44.69 | 163,582 | +1.46(+3.38%) |
Dec 31, 2012 | 42.43 | 43.68 | 42.11 | 43.22 | 62,859 | +0.71(+1.68%) |
Dec 28, 2012 | 42.88 | 43.30 | 42.48 | 42.51 | 54,840 | -0.48(-1.13%) |
Dec 27, 2012 | 42.95 | 43.23 | 42.34 | 42.99 | 50,949 | +0.20(+0.46%) |
Dec 26, 2012 | 42.82 | 43.21 | 42.34 | 42.80 | 44,463 | +0.01(+0.02%) |
Dec 24, 2012 | 42.69 | 43.23 | 42.37 | 42.79 | 29,661 | +0.02(+0.04%) |
Dec 21, 2012 | 42.72 | 42.93 | 41.70 | 42.77 | 271,410 | -0.17(-0.40%) |
Dec 20, 2012 | 42.67 | 43.03 | 42.67 | 42.94 | 78,108 | +0.17(+0.40%) |
Dec 19, 2012 | 42.48 | 43.13 | 42.34 | 42.77 | 79,191 | +0.24(+0.55%) |
Dec 18, 2012 | 42.35 | 42.67 | 42.08 | 42.54 | 81,143 | +0.34(+0.81%) |
Dec 17, 2012 | 41.61 | 42.31 | 41.16 | 42.20 | 69,508 | +0.71(+1.72%) |
Dec 14, 2012 | 41.46 | 41.88 | 41.23 | 41.48 | 61,343 | -0.19(-0.46%) |
Dec 13, 2012 | 42.41 | 42.54 | 41.21 | 41.68 | 82,303 | -0.62(-1.47%) |
Dec 12, 2012 | 42.32 | 42.60 | 42.12 | 42.30 | 47,116 | +0.19(+0.46%) |
Dec 11, 2012 | 41.74 | 42.27 | 41.41 | 42.10 | 84,772 | +0.39(+0.93%) |
Dec 10, 2012 | 41.44 | 41.98 | 41.06 | 41.71 | 58,385 | +0.23(+0.55%) |
Dec 07, 2012 | 41.47 | 41.63 | 41.06 | 41.49 | 40,443 | +0.12(+0.29%) |
Dec 06, 2012 | 41.17 | 41.49 | 41.00 | 41.37 | 60,255 | -0.04(-0.10%) |
Dec 05, 2012 | 41.33 | 41.93 | 40.96 | 41.41 | 105,823 | +0.36(+0.89%) |