Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 51.11 | 51.48 | 51.00 | 51.11 | 203,035 | +0.04(+0.07%) |
Feb 27, 2013 | 50.55 | 51.32 | 50.27 | 51.08 | 260,767 | +0.83(+1.65%) |
Feb 26, 2013 | 50.22 | 50.37 | 49.84 | 50.25 | 152,844 | +0.33(+0.67%) |
Feb 25, 2013 | 51.15 | 51.33 | 49.90 | 49.91 | 316,681 | -0.97(-1.90%) |
Feb 22, 2013 | 50.30 | 50.91 | 50.16 | 50.88 | 236,388 | +1.05(+2.10%) |
Feb 21, 2013 | 50.64 | 50.64 | 49.48 | 49.83 | 199,926 | -0.95(-1.87%) |
Feb 20, 2013 | 51.94 | 51.96 | 50.75 | 50.78 | 346,442 | -1.11(-2.14%) |
Feb 19, 2013 | 51.36 | 51.93 | 51.34 | 51.89 | 200,894 | +0.59(+1.15%) |
Feb 15, 2013 | 51.60 | 51.73 | 51.08 | 51.30 | 88,094 | -0.28(-0.55%) |
Feb 14, 2013 | 50.89 | 51.61 | 50.84 | 51.59 | 210,717 | +0.53(+1.03%) |
Feb 13, 2013 | 51.06 | 51.31 | 50.83 | 51.06 | 139,667 | +0.11(+0.21%) |
Feb 12, 2013 | 50.79 | 51.04 | 50.72 | 50.95 | 374,671 | +0.09(+0.17%) |
Feb 11, 2013 | 50.83 | 50.99 | 50.59 | 50.86 | 165,821 | +0.12(+0.24%) |
Feb 08, 2013 | 50.24 | 50.84 | 50.24 | 50.74 | 282,143 | +0.62(+1.23%) |
Feb 07, 2013 | 50.34 | 50.43 | 49.70 | 50.12 | 211,504 | -0.27(-0.54%) |
Feb 06, 2013 | 49.97 | 50.45 | 49.97 | 50.40 | 152,480 | +0.90(+1.81%) |
Feb 04, 2013 | 49.90 | 50.37 | 49.49 | 49.50 | 398,339 | -0.77(-1.54%) |
Feb 01, 2013 | 49.56 | 50.30 | 49.54 | 50.27 | 288,546 | +0.96(+1.94%) |
Jan 31, 2013 | 49.53 | 49.74 | 49.23 | 49.31 | 214,250 | -0.12(-0.25%) |
Jan 30, 2013 | 49.32 | 49.74 | 49.29 | 49.44 | 177,940 | +0.05(+0.11%) |
Jan 29, 2013 | 49.62 | 49.62 | 49.23 | 49.39 | 233,576 | -0.32(-0.64%) |
Jan 28, 2013 | 49.61 | 49.88 | 49.56 | 49.70 | 202,250 | +0.12(+0.25%) |
Jan 25, 2013 | 49.30 | 49.83 | 49.25 | 49.58 | 316,448 | +0.62(+1.28%) |
Jan 24, 2013 | 48.76 | 49.41 | 48.63 | 48.95 | 226,226 | -0.47(-0.94%) |
Jan 23, 2013 | 49.12 | 49.47 | 48.97 | 49.42 | 323,232 | +0.55(+1.12%) |
Jan 22, 2013 | 49.07 | 49.07 | 48.63 | 48.87 | 172,750 | -0.17(-0.34%) |
Jan 18, 2013 | 48.99 | 49.21 | 48.82 | 49.04 | 368,898 | -0.21(-0.43%) |
Jan 17, 2013 | 48.65 | 49.35 | 48.51 | 49.25 | 656,994 | +0.92(+1.89%) |
Jan 16, 2013 | 47.70 | 48.43 | 47.70 | 48.34 | 301,944 | +0.57(+1.20%) |
Jan 15, 2013 | 47.88 | 47.88 | 47.55 | 47.77 | 165,471 | -0.26(-0.55%) |
Jan 14, 2013 | 47.89 | 48.14 | 47.64 | 48.03 | 317,695 | -0.08(-0.16%) |
Jan 11, 2013 | 47.80 | 48.17 | 47.80 | 48.11 | 218,802 | +0.23(+0.48%) |
Jan 10, 2013 | 47.73 | 47.94 | 47.50 | 47.88 | 216,681 | +0.69(+1.45%) |
Jan 09, 2013 | 46.99 | 47.23 | 46.90 | 47.19 | 97,221 | +0.45(+0.96%) |
Jan 08, 2013 | 47.23 | 47.33 | 46.70 | 46.74 | 346,125 | -0.55(-1.15%) |
Jan 07, 2013 | 47.33 | 47.48 | 46.99 | 47.29 | 243,275 | -0.17(-0.36%) |
Jan 04, 2013 | 47.59 | 47.60 | 47.19 | 47.46 | 152,941 | -0.03(-0.06%) |
Jan 03, 2013 | 47.77 | 47.86 | 47.33 | 47.49 | 190,422 | -0.32(-0.68%) |
Jan 02, 2013 | 47.52 | 47.81 | 45.79 | 47.81 | 765,137 | +2.02(+4.40%) |
Dec 31, 2012 | 45.04 | 45.93 | 44.94 | 45.79 | 133,822 | +0.76(+1.68%) |
Dec 28, 2012 | 45.05 | 45.49 | 45.00 | 45.04 | 149,887 | -0.29(-0.64%) |
Dec 27, 2012 | 45.52 | 45.54 | 44.82 | 45.33 | 183,947 | -0.24(-0.52%) |
Dec 26, 2012 | 46.02 | 46.30 | 45.50 | 45.56 | 94,780 | -0.30(-0.65%) |
Dec 24, 2012 | 46.00 | 46.08 | 45.71 | 45.86 | 90,383 | -0.21(-0.46%) |
Dec 21, 2012 | 45.56 | 46.10 | 45.14 | 46.08 | 173,832 | -0.43(-0.93%) |
Dec 20, 2012 | 46.61 | 46.62 | 46.15 | 46.51 | 205,931 | -0.09(-0.19%) |
Dec 19, 2012 | 46.49 | 46.96 | 46.49 | 46.59 | 522,394 | -0.11(-0.23%) |
Dec 18, 2012 | 46.03 | 46.73 | 45.87 | 46.70 | 375,858 | +0.86(+1.88%) |
Dec 17, 2012 | 45.73 | 46.08 | 45.49 | 45.84 | 267,009 | +0.19(+0.42%) |
Dec 14, 2012 | 45.94 | 46.05 | 45.49 | 45.64 | 167,221 | -0.35(-0.77%) |
Dec 13, 2012 | 46.34 | 46.81 | 45.86 | 46.00 | 115,194 | -0.44(-0.95%) |
Dec 12, 2012 | 46.73 | 46.84 | 46.37 | 46.44 | 379,108 | -0.18(-0.38%) |
Dec 11, 2012 | 46.00 | 46.74 | 45.92 | 46.61 | 299,768 | +0.87(+1.91%) |
Dec 10, 2012 | 45.43 | 45.86 | 45.43 | 45.74 | 165,197 | +0.30(+0.66%) |
Dec 07, 2012 | 45.53 | 45.56 | 45.15 | 45.44 | 121,715 | +0.10(+0.21%) |
Dec 06, 2012 | 44.83 | 45.40 | 44.83 | 45.34 | 256,602 | +0.44(+0.98%) |
Dec 05, 2012 | 45.05 | 45.06 | 44.55 | 44.90 | 89,185 | +0.01(+0.02%) |