Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 52.75 | 53.23 | 52.64 | 53.19 | 716,540 | +0.72(+1.37%) |
Feb 27, 2013 | 51.03 | 52.99 | 51.02 | 52.47 | 516,583 | +1.31(+2.56%) |
Feb 26, 2013 | 51.85 | 51.91 | 50.69 | 51.16 | 744,407 | -0.58(-1.12%) |
Feb 22, 2013 | 51.02 | 52.25 | 50.93 | 51.74 | 776,676 | +1.04(+2.05%) |
Feb 21, 2013 | 50.26 | 51.13 | 49.85 | 50.70 | 1,143,344 | -0.02(-0.04%) |
Feb 20, 2013 | 51.21 | 51.55 | 50.54 | 50.72 | 499,902 | -0.47(-0.92%) |
Feb 19, 2013 | 50.20 | 51.34 | 49.96 | 51.19 | 505,569 | +1.15(+2.30%) |
Feb 15, 2013 | 50.00 | 50.63 | 49.76 | 50.04 | 653,351 | +0.07(+0.14%) |
Feb 14, 2013 | 50.14 | 50.40 | 49.89 | 49.97 | 488,191 | -0.31(-0.62%) |
Feb 13, 2013 | 49.55 | 50.50 | 49.43 | 50.28 | 436,480 | +0.85(+1.72%) |
Feb 12, 2013 | 49.43 | 49.61 | 48.79 | 49.43 | 404,499 | +0.01(+0.02%) |
Feb 11, 2013 | 48.57 | 49.82 | 48.57 | 49.42 | 409,204 | +0.83(+1.71%) |
Feb 08, 2013 | 49.18 | 49.76 | 48.56 | 48.59 | 555,564 | -0.44(-0.90%) |
Feb 07, 2013 | 49.42 | 49.43 | 48.87 | 49.03 | 404,784 | -0.31(-0.63%) |
Feb 06, 2013 | 50.00 | 50.17 | 49.30 | 49.34 | 454,466 | -1.10(-2.18%) |
Feb 04, 2013 | 50.85 | 50.85 | 50.15 | 50.44 | 468,881 | -0.53(-1.04%) |
Feb 01, 2013 | 50.90 | 51.45 | 50.69 | 50.97 | 760,574 | +0.41(+0.81%) |
Jan 31, 2013 | 49.49 | 50.68 | 49.42 | 50.56 | 555,527 | +1.07(+2.16%) |
Jan 30, 2013 | 49.42 | 49.94 | 49.21 | 49.49 | 505,871 | -0.01(-0.02%) |
Jan 29, 2013 | 49.39 | 49.55 | 48.92 | 49.50 | 356,421 | +0.24(+0.49%) |
Jan 28, 2013 | 49.18 | 49.61 | 48.72 | 49.26 | 643,639 | +0.31(+0.63%) |
Jan 25, 2013 | 48.85 | 49.22 | 48.40 | 48.95 | 718,395 | +0.46(+0.95%) |
Jan 24, 2013 | 48.74 | 49.13 | 48.14 | 48.49 | 447,762 | -0.03(-0.06%) |
Jan 23, 2013 | 49.08 | 49.39 | 48.10 | 48.52 | 567,582 | -0.39(-0.80%) |
Jan 22, 2013 | 48.85 | 49.32 | 48.78 | 48.91 | 539,687 | +0.00(+0.00%) |
Jan 18, 2013 | 48.96 | 49.11 | 48.55 | 48.91 | 686,434 | -0.11(-0.22%) |
Jan 17, 2013 | 48.98 | 49.34 | 48.62 | 49.02 | 610,095 | +0.28(+0.57%) |
Jan 16, 2013 | 48.14 | 49.09 | 48.07 | 48.74 | 454,124 | -0.39(-0.79%) |
Jan 15, 2013 | 48.96 | 49.26 | 48.76 | 49.13 | 518,775 | +0.20(+0.41%) |
Jan 14, 2013 | 48.73 | 49.00 | 48.35 | 48.93 | 399,006 | +0.12(+0.25%) |
Jan 11, 2013 | 49.25 | 49.34 | 48.79 | 48.81 | 455,651 | -0.30(-0.61%) |
Jan 10, 2013 | 48.56 | 49.18 | 48.17 | 49.11 | 519,680 | +0.92(+1.91%) |
Jan 09, 2013 | 48.03 | 48.37 | 47.99 | 48.19 | 530,871 | +0.19(+0.40%) |
Jan 08, 2013 | 48.15 | 48.35 | 47.94 | 48.00 | 337,902 | -0.04(-0.08%) |
Jan 07, 2013 | 47.24 | 48.21 | 47.24 | 48.04 | 608,309 | +0.54(+1.14%) |
Jan 04, 2013 | 47.66 | 47.68 | 47.23 | 47.50 | 396,599 | +0.01(+0.02%) |
Jan 03, 2013 | 47.66 | 48.02 | 47.42 | 47.49 | 583,528 | -0.17(-0.36%) |
Jan 02, 2013 | 47.96 | 48.02 | 45.48 | 47.66 | 850,981 | +2.18(+4.79%) |
Dec 31, 2012 | 44.46 | 45.68 | 44.27 | 45.48 | 633,998 | +1.08(+2.43%) |
Dec 28, 2012 | 44.51 | 44.66 | 44.11 | 44.40 | 705,624 | -0.28(-0.63%) |
Dec 27, 2012 | 44.94 | 45.19 | 44.30 | 44.68 | 416,777 | -0.28(-0.62%) |
Dec 26, 2012 | 45.70 | 45.78 | 44.83 | 44.96 | 799,320 | -0.80(-1.75%) |
Dec 24, 2012 | 46.67 | 47.03 | 45.66 | 45.76 | 292,653 | -0.94(-2.01%) |
Dec 21, 2012 | 46.78 | 47.14 | 46.47 | 46.70 | 840,089 | -0.39(-0.83%) |
Dec 20, 2012 | 47.08 | 47.43 | 46.94 | 47.09 | 786,810 | -0.11(-0.23%) |
Dec 19, 2012 | 47.12 | 47.49 | 46.90 | 47.20 | 999,602 | +0.21(+0.45%) |
Dec 18, 2012 | 47.11 | 47.76 | 46.79 | 46.99 | 1,061,797 | -0.06(-0.13%) |
Dec 17, 2012 | 46.51 | 47.14 | 46.40 | 47.05 | 412,140 | +0.63(+1.36%) |
Dec 14, 2012 | 46.60 | 47.04 | 46.31 | 46.42 | 495,502 | -0.29(-0.62%) |
Dec 13, 2012 | 47.48 | 47.48 | 45.99 | 46.71 | 883,059 | -0.78(-1.64%) |
Dec 12, 2012 | 47.78 | 48.00 | 47.43 | 47.49 | 687,578 | -0.30(-0.63%) |
Dec 11, 2012 | 47.55 | 48.20 | 47.18 | 47.79 | 767,597 | +0.24(+0.50%) |
Dec 10, 2012 | 47.00 | 48.05 | 46.45 | 47.55 | 1,283,603 | +0.45(+0.96%) |
Dec 07, 2012 | 46.20 | 47.11 | 45.53 | 47.10 | 873,389 | +1.06(+2.30%) |
Dec 06, 2012 | 45.38 | 46.15 | 45.27 | 46.04 | 1,188,192 | +0.63(+1.39%) |
Dec 05, 2012 | 44.51 | 45.65 | 44.39 | 45.41 | 816,362 | +0.84(+1.88%) |