Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 46.57 | 46.80 | 46.01 | 46.49 | 427,905 | +0.08(+0.17%) |
Feb 27, 2013 | 45.46 | 46.60 | 45.03 | 46.41 | 525,444 | +1.02(+2.25%) |
Feb 26, 2013 | 44.84 | 45.55 | 43.11 | 45.39 | 366,245 | -0.12(-0.26%) |
Feb 22, 2013 | 44.23 | 45.51 | 44.08 | 45.51 | 810,075 | -0.18(-0.39%) |
Feb 21, 2013 | 46.04 | 46.20 | 44.68 | 45.69 | 413,576 | -1.19(-2.54%) |
Feb 20, 2013 | 49.01 | 49.25 | 46.50 | 46.88 | 356,131 | -2.10(-4.29%) |
Feb 19, 2013 | 47.24 | 49.08 | 47.19 | 48.98 | 654,082 | +1.90(+4.04%) |
Feb 15, 2013 | 48.16 | 48.42 | 46.02 | 47.08 | 957,192 | -1.39(-2.87%) |
Feb 14, 2013 | 52.50 | 52.52 | 48.45 | 48.47 | 1,360,268 | -4.35(-8.24%) |
Feb 13, 2013 | 46.70 | 53.91 | 46.70 | 52.82 | 3,147,217 | +10.82(+25.76%) |
Feb 12, 2013 | 41.87 | 43.70 | 41.59 | 42.00 | 795,312 | +0.24(+0.57%) |
Feb 11, 2013 | 41.24 | 42.30 | 41.08 | 41.76 | 270,162 | +0.56(+1.36%) |
Feb 08, 2013 | 39.75 | 41.99 | 39.64 | 41.20 | 228,237 | +1.43(+3.60%) |
Feb 07, 2013 | 40.09 | 40.81 | 39.73 | 39.77 | 180,799 | -0.22(-0.55%) |
Feb 06, 2013 | 40.73 | 41.21 | 39.97 | 39.99 | 244,375 | -1.87(-4.47%) |
Feb 04, 2013 | 41.72 | 41.93 | 41.39 | 41.86 | 201,200 | -0.02(-0.05%) |
Feb 01, 2013 | 41.00 | 41.93 | 40.82 | 41.88 | 123,022 | +0.75(+1.82%) |
Jan 31, 2013 | 41.40 | 41.99 | 41.11 | 41.13 | 120,950 | -0.38(-0.92%) |
Jan 30, 2013 | 41.30 | 41.76 | 40.67 | 41.51 | 214,296 | +0.16(+0.39%) |
Jan 29, 2013 | 40.98 | 41.65 | 40.10 | 41.35 | 226,361 | +0.45(+1.10%) |
Jan 28, 2013 | 43.13 | 43.34 | 39.59 | 40.90 | 664,872 | -2.10(-4.88%) |
Jan 25, 2013 | 43.67 | 44.46 | 42.56 | 43.00 | 312,020 | -0.45(-1.04%) |
Jan 24, 2013 | 42.39 | 44.80 | 42.05 | 43.45 | 447,327 | +1.32(+3.13%) |
Jan 23, 2013 | 44.28 | 44.42 | 41.89 | 42.13 | 449,810 | -2.26(-5.09%) |
Jan 22, 2013 | 44.63 | 44.90 | 44.12 | 44.39 | 321,774 | -0.17(-0.38%) |
Jan 18, 2013 | 44.25 | 44.60 | 43.18 | 44.56 | 333,525 | +0.34(+0.77%) |
Jan 17, 2013 | 43.18 | 44.23 | 42.29 | 44.22 | 620,295 | +1.51(+3.54%) |
Jan 16, 2013 | 39.55 | 42.89 | 39.35 | 42.71 | 855,630 | +3.22(+8.15%) |
Jan 15, 2013 | 38.50 | 39.81 | 38.50 | 39.49 | 204,271 | +0.82(+2.12%) |
Jan 14, 2013 | 39.24 | 39.60 | 38.08 | 38.67 | 115,016 | -0.23(-0.59%) |
Jan 11, 2013 | 39.03 | 39.68 | 38.69 | 38.90 | 191,029 | +0.16(+0.41%) |
Jan 10, 2013 | 39.74 | 39.74 | 38.35 | 38.74 | 135,355 | -0.42(-1.07%) |
Jan 09, 2013 | 38.33 | 39.89 | 38.32 | 39.16 | 272,079 | +1.04(+2.73%) |
Jan 08, 2013 | 38.98 | 39.37 | 37.23 | 38.12 | 227,861 | -0.78(-2.01%) |
Jan 07, 2013 | 38.29 | 39.40 | 38.05 | 38.90 | 178,661 | +0.70(+1.83%) |
Jan 04, 2013 | 38.88 | 39.18 | 38.03 | 38.20 | 103,648 | -0.65(-1.67%) |
Jan 03, 2013 | 38.91 | 39.02 | 38.48 | 38.85 | 129,925 | -0.27(-0.69%) |
Jan 02, 2013 | 39.89 | 39.92 | 38.75 | 39.12 | 229,180 | -0.30(-0.76%) |
Dec 31, 2012 | 37.89 | 39.80 | 37.75 | 39.42 | 253,274 | +1.57(+4.15%) |
Dec 28, 2012 | 35.94 | 38.11 | 35.86 | 37.85 | 205,279 | +1.80(+4.99%) |
Dec 27, 2012 | 37.71 | 37.71 | 35.91 | 36.05 | 173,394 | -1.66(-4.40%) |
Dec 26, 2012 | 37.51 | 38.04 | 37.02 | 37.71 | 50,878 | +0.31(+0.83%) |
Dec 24, 2012 | 37.34 | 37.80 | 36.92 | 37.40 | 44,965 | +0.08(+0.21%) |
Dec 21, 2012 | 37.79 | 38.11 | 36.94 | 37.32 | 153,516 | -0.92(-2.41%) |
Dec 20, 2012 | 37.50 | 38.25 | 36.86 | 38.24 | 210,924 | +0.68(+1.81%) |
Dec 19, 2012 | 36.56 | 38.27 | 36.56 | 37.56 | 308,430 | +1.18(+3.24%) |
Dec 18, 2012 | 36.05 | 36.84 | 35.86 | 36.38 | 147,266 | +0.46(+1.28%) |
Dec 17, 2012 | 35.69 | 36.17 | 35.05 | 35.92 | 132,425 | +0.36(+1.01%) |
Dec 14, 2012 | 36.27 | 37.11 | 35.41 | 35.56 | 73,803 | -0.69(-1.90%) |
Dec 13, 2012 | 36.79 | 37.40 | 35.98 | 36.25 | 152,821 | -0.85(-2.29%) |
Dec 12, 2012 | 36.42 | 37.50 | 36.39 | 37.10 | 233,639 | +0.69(+1.90%) |
Dec 11, 2012 | 35.78 | 36.85 | 35.71 | 36.41 | 130,826 | +0.74(+2.07%) |
Dec 10, 2012 | 35.63 | 36.00 | 35.22 | 35.67 | 75,300 | +0.11(+0.31%) |
Dec 07, 2012 | 35.66 | 35.72 | 35.11 | 35.56 | 57,906 | +0.00(+0.00%) |
Dec 06, 2012 | 34.86 | 36.20 | 34.40 | 35.56 | 122,448 | +0.59(+1.69%) |
Dec 05, 2012 | 35.55 | 35.63 | 34.15 | 34.97 | 168,787 | -0.66(-1.85%) |