Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 48.30 | 49.02 | 48.27 | 49.01 | 1,466,542 | +0.63(+1.30%) |
Feb 27, 2013 | 47.59 | 48.38 | 47.42 | 48.38 | 1,260,375 | +0.96(+2.03%) |
Feb 26, 2013 | 47.37 | 47.64 | 46.94 | 47.42 | 1,020,464 | +0.18(+0.38%) |
Feb 25, 2013 | 48.34 | 48.64 | 47.24 | 47.24 | 1,249,025 | -0.91(-1.88%) |
Feb 22, 2013 | 48.16 | 48.57 | 47.96 | 48.14 | 857,309 | +0.15(+0.31%) |
Feb 21, 2013 | 48.02 | 48.29 | 47.70 | 47.99 | 1,632,917 | -0.06(-0.13%) |
Feb 20, 2013 | 49.56 | 49.92 | 48.05 | 48.06 | 1,777,775 | -1.36(-2.75%) |
Feb 19, 2013 | 48.85 | 49.82 | 47.35 | 49.42 | 1,372,648 | +0.56(+1.14%) |
Feb 15, 2013 | 48.17 | 48.97 | 47.99 | 48.86 | 1,168,742 | +0.81(+1.70%) |
Feb 14, 2013 | 47.76 | 48.28 | 47.50 | 48.04 | 809,504 | +0.21(+0.44%) |
Feb 13, 2013 | 48.15 | 48.26 | 47.58 | 47.83 | 1,560,479 | -0.27(-0.57%) |
Feb 12, 2013 | 48.78 | 48.84 | 47.95 | 48.11 | 1,360,871 | -0.58(-1.20%) |
Feb 11, 2013 | 48.99 | 49.19 | 48.42 | 48.69 | 1,488,937 | -0.51(-1.04%) |
Feb 08, 2013 | 49.45 | 50.00 | 48.51 | 49.20 | 2,516,793 | -0.24(-0.48%) |
Feb 07, 2013 | 52.72 | 52.91 | 49.06 | 49.44 | 3,991,208 | -3.45(-6.51%) |
Feb 06, 2013 | 52.49 | 52.98 | 52.24 | 52.89 | 684,977 | +0.69(+1.32%) |
Feb 04, 2013 | 52.25 | 52.63 | 52.07 | 52.20 | 654,083 | -0.30(-0.57%) |
Feb 01, 2013 | 52.46 | 52.78 | 52.21 | 52.50 | 928,535 | +0.51(+0.99%) |
Jan 31, 2013 | 52.05 | 52.31 | 51.73 | 51.98 | 439,063 | -0.07(-0.14%) |
Jan 30, 2013 | 52.13 | 52.23 | 51.82 | 52.06 | 470,420 | -0.16(-0.31%) |
Jan 29, 2013 | 51.91 | 52.24 | 51.53 | 52.21 | 424,878 | +0.19(+0.37%) |
Jan 28, 2013 | 52.14 | 52.20 | 51.83 | 52.02 | 373,413 | -0.12(-0.22%) |
Jan 25, 2013 | 52.42 | 52.42 | 51.92 | 52.13 | 548,168 | -0.16(-0.30%) |
Jan 24, 2013 | 51.35 | 52.52 | 51.35 | 52.29 | 744,704 | +0.80(+1.55%) |
Jan 23, 2013 | 51.48 | 51.73 | 51.22 | 51.50 | 633,424 | -0.09(-0.17%) |
Jan 22, 2013 | 51.61 | 51.78 | 51.22 | 51.59 | 1,266,583 | -0.18(-0.34%) |
Jan 18, 2013 | 50.54 | 51.98 | 50.32 | 51.76 | 1,125,167 | +1.34(+2.65%) |
Jan 17, 2013 | 50.35 | 50.69 | 50.20 | 50.43 | 436,735 | +0.27(+0.53%) |
Jan 16, 2013 | 50.29 | 50.45 | 50.04 | 50.16 | 513,037 | -0.37(-0.74%) |
Jan 15, 2013 | 50.04 | 50.58 | 49.79 | 50.53 | 490,198 | +0.43(+0.85%) |
Jan 14, 2013 | 49.75 | 50.21 | 49.60 | 50.11 | 411,653 | +0.35(+0.71%) |
Jan 11, 2013 | 49.86 | 49.95 | 49.56 | 49.75 | 1,003,051 | +0.06(+0.12%) |
Jan 10, 2013 | 49.72 | 49.99 | 49.47 | 49.69 | 1,495,803 | +0.11(+0.21%) |
Jan 09, 2013 | 49.22 | 49.59 | 49.04 | 49.58 | 598,877 | +0.49(+0.99%) |
Jan 08, 2013 | 48.87 | 49.14 | 48.65 | 49.10 | 828,229 | +0.05(+0.11%) |
Jan 07, 2013 | 48.88 | 49.07 | 48.73 | 49.04 | 612,298 | -0.16(-0.32%) |
Jan 04, 2013 | 48.26 | 49.34 | 48.18 | 49.20 | 1,449,854 | +0.94(+1.94%) |
Jan 03, 2013 | 48.48 | 48.66 | 47.88 | 48.26 | 1,202,226 | -0.21(-0.44%) |
Jan 02, 2013 | 48.42 | 48.52 | 48.15 | 48.48 | 1,028,173 | +0.55(+1.15%) |
Dec 31, 2012 | 47.17 | 47.93 | 46.72 | 47.93 | 623,466 | +0.67(+1.42%) |
Dec 28, 2012 | 47.37 | 47.71 | 47.26 | 47.26 | 619,401 | -0.35(-0.73%) |
Dec 27, 2012 | 47.14 | 47.66 | 46.97 | 47.60 | 606,200 | +0.56(+1.19%) |
Dec 26, 2012 | 47.69 | 47.81 | 46.77 | 47.04 | 458,555 | -0.60(-1.26%) |
Dec 24, 2012 | 47.40 | 47.68 | 47.33 | 47.64 | 150,764 | +0.12(+0.26%) |
Dec 21, 2012 | 47.64 | 47.85 | 47.30 | 47.52 | 1,177,861 | -0.74(-1.54%) |
Dec 20, 2012 | 48.17 | 48.32 | 48.00 | 48.26 | 758,567 | +0.15(+0.31%) |
Dec 19, 2012 | 48.71 | 48.71 | 47.99 | 48.11 | 603,161 | -0.53(-1.09%) |
Dec 18, 2012 | 48.52 | 48.74 | 48.11 | 48.65 | 969,694 | +0.03(+0.05%) |
Dec 17, 2012 | 47.12 | 48.63 | 46.95 | 48.62 | 1,709,286 | +1.68(+3.58%) |
Dec 14, 2012 | 47.03 | 47.43 | 46.79 | 46.94 | 794,845 | -0.25(-0.53%) |
Dec 13, 2012 | 47.77 | 47.88 | 47.13 | 47.18 | 623,710 | -0.64(-1.33%) |
Dec 12, 2012 | 48.15 | 48.18 | 47.60 | 47.82 | 1,287,256 | -0.15(-0.31%) |
Dec 11, 2012 | 48.13 | 48.26 | 47.95 | 47.97 | 741,029 | -0.03(-0.06%) |
Dec 10, 2012 | 48.15 | 48.24 | 47.88 | 48.00 | 878,983 | -0.12(-0.24%) |
Dec 07, 2012 | 47.95 | 48.32 | 47.77 | 48.11 | 1,125,321 | +0.12(+0.24%) |
Dec 06, 2012 | 47.95 | 48.23 | 47.61 | 48.00 | 1,314,589 | +0.15(+0.31%) |
Dec 05, 2012 | 48.17 | 48.19 | 47.36 | 47.85 | 1,300,802 | -0.19(-0.41%) |