Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 47.91 | 47.92 | 47.78 | 47.85 | 42,178 | +0.01(+0.02%) |
Feb 27, 2013 | 47.91 | 47.91 | 47.73 | 47.84 | 39,791 | +0.12(+0.24%) |
Feb 26, 2013 | 47.75 | 47.86 | 47.70 | 47.73 | 34,432 | -0.10(-0.21%) |
Feb 22, 2013 | 47.82 | 47.88 | 47.82 | 47.82 | 8,011 | -0.00(-0.01%) |
Feb 21, 2013 | 47.82 | 47.86 | 47.82 | 47.83 | 6,860 | -0.06(-0.12%) |
Feb 20, 2013 | 47.91 | 47.91 | 47.82 | 47.89 | 9,193 | -0.03(-0.06%) |
Feb 19, 2013 | 48.39 | 48.39 | 47.72 | 47.91 | 61,171 | +0.01(+0.03%) |
Feb 15, 2013 | 47.79 | 47.92 | 47.79 | 47.90 | 14,018 | +0.00(+0.01%) |
Feb 14, 2013 | 47.82 | 47.90 | 47.80 | 47.90 | 39,082 | +0.23(+0.49%) |
Feb 13, 2013 | 47.93 | 47.93 | 47.66 | 47.66 | 32,579 | -0.30(-0.62%) |
Feb 12, 2013 | 47.95 | 47.96 | 47.91 | 47.96 | 35,598 | +0.02(+0.04%) |
Feb 11, 2013 | 47.92 | 47.94 | 47.87 | 47.94 | 26,201 | -0.00(-0.01%) |
Feb 08, 2013 | 47.87 | 47.96 | 47.85 | 47.94 | 176,038 | +0.01(+0.03%) |
Feb 07, 2013 | 47.87 | 47.93 | 47.87 | 47.93 | 249,439 | +0.08(+0.16%) |
Feb 06, 2013 | 47.79 | 47.87 | 47.79 | 47.85 | 18,692 | +0.02(+0.03%) |
Feb 04, 2013 | 47.76 | 47.87 | 47.76 | 47.84 | 41,988 | -0.02(-0.04%) |
Feb 01, 2013 | 47.87 | 47.87 | 47.78 | 47.86 | 46,055 | +0.02(+0.04%) |
Jan 31, 2013 | 47.77 | 47.84 | 47.77 | 47.84 | 12,094 | -0.00(-0.01%) |
Jan 30, 2013 | 47.87 | 47.87 | 47.79 | 47.84 | 29,200 | -0.04(-0.09%) |
Jan 29, 2013 | 47.85 | 47.95 | 47.85 | 47.88 | 17,149 | +0.05(+0.11%) |
Jan 28, 2013 | 47.83 | 47.92 | 47.83 | 47.83 | 45,593 | -0.12(-0.25%) |
Jan 25, 2013 | 47.97 | 47.98 | 47.87 | 47.95 | 48,835 | -0.09(-0.18%) |
Jan 24, 2013 | 48.06 | 48.07 | 48.00 | 48.04 | 26,779 | -0.02(-0.03%) |
Jan 23, 2013 | 47.90 | 48.07 | 47.86 | 48.05 | 63,260 | +0.07(+0.15%) |
Jan 22, 2013 | 48.03 | 48.03 | 47.93 | 47.98 | 36,584 | -0.08(-0.17%) |
Jan 18, 2013 | 47.93 | 48.12 | 47.93 | 48.06 | 45,723 | +0.07(+0.14%) |
Jan 17, 2013 | 47.99 | 48.05 | 47.94 | 47.99 | 165,393 | +0.04(+0.08%) |
Jan 16, 2013 | 47.81 | 48.00 | 47.80 | 47.96 | 41,802 | +0.05(+0.11%) |
Jan 15, 2013 | 47.73 | 47.91 | 47.72 | 47.90 | 42,059 | +0.18(+0.38%) |
Jan 14, 2013 | 47.68 | 47.73 | 47.52 | 47.72 | 44,919 | +0.13(+0.28%) |
Jan 11, 2013 | 47.49 | 47.60 | 47.42 | 47.59 | 37,575 | +0.18(+0.37%) |
Jan 10, 2013 | 47.58 | 47.58 | 47.41 | 47.42 | 76,371 | +0.01(+0.02%) |
Jan 09, 2013 | 47.74 | 47.76 | 47.40 | 47.41 | 101,219 | -0.23(-0.49%) |
Jan 08, 2013 | 47.44 | 47.65 | 47.40 | 47.64 | 42,942 | +0.33(+0.71%) |
Jan 07, 2013 | 47.40 | 47.52 | 47.22 | 47.30 | 57,041 | +0.16(+0.33%) |
Jan 04, 2013 | 47.36 | 47.51 | 47.15 | 47.15 | 80,425 | -0.35(-0.74%) |
Jan 03, 2013 | 47.36 | 47.50 | 47.18 | 47.50 | 53,651 | +0.01(+0.02%) |
Jan 02, 2013 | 47.45 | 47.51 | 47.32 | 47.49 | 85,748 | +0.25(+0.54%) |
Dec 31, 2012 | 47.41 | 47.53 | 47.11 | 47.24 | 49,408 | -0.15(-0.32%) |
Dec 28, 2012 | 47.12 | 47.39 | 47.08 | 47.39 | 36,371 | +0.28(+0.60%) |
Dec 27, 2012 | 46.99 | 47.42 | 46.95 | 47.10 | 89,908 | -0.12(-0.26%) |
Dec 26, 2012 | 47.18 | 47.24 | 47.03 | 47.23 | 57,798 | +0.08(+0.16%) |
Dec 24, 2012 | 47.22 | 47.22 | 47.05 | 47.15 | 14,567 | -0.09(-0.18%) |
Dec 21, 2012 | 47.23 | 47.24 | 47.05 | 47.24 | 70,065 | +0.18(+0.38%) |
Dec 20, 2012 | 46.95 | 47.16 | 46.71 | 47.06 | 60,662 | +0.14(+0.31%) |
Dec 19, 2012 | 46.41 | 46.98 | 46.41 | 46.91 | 170,542 | +0.42(+0.91%) |
Dec 18, 2012 | 46.70 | 47.10 | 46.38 | 46.49 | 82,934 | -0.48(-1.02%) |
Dec 17, 2012 | 47.77 | 47.77 | 46.90 | 46.97 | 117,609 | -0.93(-1.95%) |
Dec 14, 2012 | 47.64 | 47.91 | 47.55 | 47.91 | 26,942 | +0.08(+0.16%) |
Dec 13, 2012 | 48.04 | 48.06 | 47.83 | 47.83 | 13,497 | -0.11(-0.23%) |
Dec 12, 2012 | 48.27 | 48.27 | 47.88 | 47.94 | 48,396 | -0.31(-0.64%) |
Dec 11, 2012 | 48.44 | 48.44 | 48.21 | 48.24 | 49,648 | -0.09(-0.19%) |
Dec 10, 2012 | 48.40 | 48.40 | 48.30 | 48.33 | 11,788 | +0.05(+0.10%) |
Dec 07, 2012 | 48.41 | 48.41 | 48.25 | 48.29 | 25,975 | -0.06(-0.12%) |
Dec 06, 2012 | 48.39 | 48.41 | 48.26 | 48.34 | 34,748 | -0.03(-0.06%) |
Dec 05, 2012 | 48.37 | 48.44 | 48.27 | 48.37 | 41,436 | +0.15(+0.31%) |