Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 54.01 | 54.32 | 54.00 | 54.00 | 23,206 | +0.99(+1.87%) |
Feb 27, 2013 | 52.81 | 53.04 | 52.81 | 53.01 | 13,352 | +0.21(+0.39%) |
Feb 26, 2013 | 52.81 | 53.26 | 52.78 | 52.80 | 16,896 | +0.18(+0.35%) |
Feb 22, 2013 | 52.76 | 52.83 | 52.50 | 52.62 | 8,099 | -0.19(-0.36%) |
Feb 21, 2013 | 52.80 | 53.04 | 52.74 | 52.81 | 14,921 | -0.47(-0.88%) |
Feb 20, 2013 | 53.61 | 53.61 | 53.28 | 53.28 | 15,482 | +0.65(+1.24%) |
Feb 19, 2013 | 52.70 | 52.81 | 52.63 | 52.63 | 10,582 | +0.01(+0.02%) |
Feb 15, 2013 | 52.55 | 52.99 | 52.55 | 52.62 | 9,202 | -0.63(-1.18%) |
Feb 14, 2013 | 52.84 | 53.25 | 52.84 | 53.25 | 6,264 | +0.89(+1.70%) |
Feb 13, 2013 | 52.58 | 52.58 | 52.32 | 52.36 | 8,364 | +0.30(+0.58%) |
Feb 12, 2013 | 51.91 | 52.33 | 51.84 | 52.06 | 15,955 | +2.06(+4.12%) |
Feb 11, 2013 | 50.61 | 50.61 | 50.00 | 50.00 | 22,907 | -0.44(-0.87%) |
Feb 08, 2013 | 50.34 | 50.65 | 50.34 | 50.44 | 6,093 | -0.21(-0.41%) |
Feb 07, 2013 | 50.92 | 50.92 | 50.61 | 50.65 | 11,622 | -0.33(-0.65%) |
Feb 06, 2013 | 50.99 | 51.00 | 50.77 | 50.98 | 13,429 | +0.41(+0.81%) |
Feb 04, 2013 | 50.40 | 50.58 | 50.28 | 50.57 | 9,515 | -0.14(-0.28%) |
Feb 01, 2013 | 50.89 | 50.89 | 50.67 | 50.71 | 10,789 | +0.08(+0.16%) |
Jan 31, 2013 | 50.88 | 51.05 | 50.63 | 50.63 | 8,971 | -0.74(-1.44%) |
Jan 30, 2013 | 51.46 | 51.49 | 51.37 | 51.37 | 10,701 | +0.94(+1.86%) |
Jan 29, 2013 | 50.45 | 50.60 | 50.41 | 50.43 | 36,097 | +0.33(+0.66%) |
Jan 28, 2013 | 50.15 | 50.15 | 49.90 | 50.10 | 4,387 | -0.65(-1.28%) |
Jan 25, 2013 | 50.83 | 50.89 | 50.50 | 50.75 | 10,618 | +1.04(+2.09%) |
Jan 24, 2013 | 49.80 | 49.95 | 49.71 | 49.71 | 8,254 | -0.17(-0.34%) |
Jan 23, 2013 | 49.83 | 50.05 | 49.83 | 49.88 | 7,873 | +0.00(+0.00%) |
Jan 22, 2013 | 49.72 | 49.88 | 49.64 | 49.88 | 7,600 | +0.50(+1.01%) |
Jan 18, 2013 | 49.50 | 49.55 | 49.31 | 49.38 | 4,321 | -0.30(-0.60%) |
Jan 17, 2013 | 49.70 | 49.85 | 49.67 | 49.68 | 8,576 | +0.06(+0.12%) |
Jan 16, 2013 | 49.87 | 49.87 | 49.61 | 49.62 | 4,870 | -0.31(-0.62%) |
Jan 15, 2013 | 50.00 | 50.13 | 49.93 | 49.93 | 96,433 | +0.17(+0.34%) |
Jan 14, 2013 | 49.88 | 49.97 | 49.76 | 49.76 | 9,671 | -0.05(-0.10%) |
Jan 12, 2013 | 49.74 | 49.81 | 49.65 | 49.81 | 102,194 | +0.00(+0.00%) |
Jan 11, 2013 | 49.74 | 49.81 | 49.65 | 49.81 | 102,194 | +3.08(+6.59%) |
Jan 10, 2013 | 46.75 | 46.89 | 46.73 | 46.73 | 18,571 | +0.31(+0.67%) |
Jan 09, 2013 | 46.24 | 46.50 | 46.24 | 46.42 | 7,073 | -0.14(-0.30%) |
Jan 08, 2013 | 46.35 | 46.56 | 46.30 | 46.56 | 4,098 | +0.42(+0.91%) |
Jan 07, 2013 | 45.83 | 46.14 | 45.83 | 46.14 | 5,446 | +0.27(+0.59%) |
Jan 04, 2013 | 45.88 | 45.88 | 45.75 | 45.87 | 7,452 | +0.68(+1.50%) |
Jan 03, 2013 | 46.11 | 46.11 | 45.05 | 45.19 | 14,869 | +0.01(+0.02%) |
Jan 02, 2013 | 45.07 | 45.18 | 45.01 | 45.18 | 6,703 | +0.49(+1.10%) |
Dec 31, 2012 | 44.64 | 44.97 | 44.64 | 44.69 | 7,687 | -0.21(-0.47%) |
Dec 28, 2012 | 45.05 | 45.05 | 44.82 | 44.90 | 17,977 | -0.35(-0.77%) |
Dec 27, 2012 | 45.29 | 45.53 | 45.19 | 45.25 | 25,832 | -1.38(-2.96%) |
Dec 26, 2012 | 46.92 | 46.92 | 46.61 | 46.63 | 12,600 | -0.38(-0.81%) |
Dec 24, 2012 | 46.79 | 47.10 | 46.79 | 47.01 | 7,520 | -0.16(-0.34%) |
Dec 21, 2012 | 47.39 | 47.33 | 47.00 | 47.17 | 17,245 | -0.44(-0.92%) |
Dec 20, 2012 | 47.49 | 47.79 | 47.48 | 47.61 | 24,880 | -0.21(-0.44%) |
Dec 19, 2012 | 47.94 | 48.09 | 47.80 | 47.82 | 26,281 | -0.25(-0.52%) |
Dec 18, 2012 | 47.93 | 48.25 | 47.93 | 48.07 | 16,710 | +0.41(+0.86%) |
Dec 17, 2012 | 47.53 | 47.66 | 47.53 | 47.66 | 9,102 | -0.03(-0.06%) |
Dec 14, 2012 | 47.46 | 47.89 | 47.46 | 47.69 | 15,437 | -0.06(-0.13%) |
Dec 13, 2012 | 47.94 | 47.94 | 47.45 | 47.75 | 13,738 | -0.98(-2.00%) |
Dec 12, 2012 | 48.49 | 48.88 | 48.49 | 48.73 | 18,709 | -1.62(-3.21%) |
Dec 11, 2012 | 50.41 | 50.49 | 50.25 | 50.34 | 12,419 | +0.34(+0.68%) |
Dec 10, 2012 | 49.90 | 50.24 | 49.90 | 50.00 | 16,307 | +0.50(+1.01%) |
Dec 07, 2012 | 49.22 | 49.50 | 49.22 | 49.50 | 5,833 | -0.65(-1.30%) |
Dec 06, 2012 | 50.06 | 50.37 | 50.01 | 50.15 | 11,001 | -0.00(-0.00%) |
Dec 05, 2012 | 50.24 | 50.39 | 50.10 | 50.15 | 9,996 | -0.26(-0.51%) |