Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 53.29 | 53.33 | 52.80 | 52.81 | 819,988 | -0.23(-0.43%) |
Feb 27, 2013 | 52.00 | 53.56 | 52.00 | 53.04 | 1,262,311 | +0.91(+1.75%) |
Feb 26, 2013 | 51.88 | 52.20 | 51.28 | 52.13 | 1,059,405 | +0.50(+0.97%) |
Feb 25, 2013 | 54.21 | 54.38 | 51.62 | 51.63 | 1,462,773 | -2.46(-4.55%) |
Feb 22, 2013 | 54.16 | 54.39 | 53.48 | 54.09 | 577,900 | +0.21(+0.38%) |
Feb 21, 2013 | 53.93 | 55.28 | 53.37 | 53.88 | 1,392,010 | -0.15(-0.28%) |
Feb 20, 2013 | 56.62 | 56.67 | 53.96 | 54.03 | 1,227,682 | -2.88(-5.06%) |
Feb 19, 2013 | 57.26 | 57.81 | 56.67 | 56.91 | 731,803 | -0.23(-0.40%) |
Feb 15, 2013 | 56.87 | 57.38 | 56.87 | 57.14 | 586,559 | +0.04(+0.07%) |
Feb 14, 2013 | 56.11 | 57.16 | 55.88 | 57.10 | 509,432 | +0.79(+1.39%) |
Feb 13, 2013 | 56.27 | 56.81 | 55.82 | 56.32 | 530,803 | +0.19(+0.34%) |
Feb 12, 2013 | 56.31 | 56.47 | 55.89 | 56.13 | 592,245 | -0.18(-0.32%) |
Feb 11, 2013 | 56.51 | 56.93 | 56.16 | 56.31 | 446,811 | -0.35(-0.62%) |
Feb 08, 2013 | 55.66 | 56.76 | 55.66 | 56.66 | 700,603 | +1.09(+1.97%) |
Feb 07, 2013 | 55.57 | 55.96 | 54.86 | 55.56 | 933,404 | -0.15(-0.27%) |
Feb 06, 2013 | 53.93 | 56.61 | 53.93 | 55.71 | 3,203,339 | +4.71(+9.24%) |
Feb 04, 2013 | 51.42 | 51.67 | 50.82 | 51.00 | 468,463 | -1.06(-2.04%) |
Feb 01, 2013 | 51.86 | 52.30 | 51.42 | 52.06 | 581,705 | +0.74(+1.44%) |
Jan 31, 2013 | 50.82 | 51.57 | 50.77 | 51.33 | 574,904 | +0.46(+0.90%) |
Jan 30, 2013 | 51.26 | 51.55 | 50.64 | 50.87 | 497,187 | -0.43(-0.83%) |
Jan 29, 2013 | 50.90 | 51.71 | 50.80 | 51.30 | 513,201 | +0.54(+1.06%) |
Jan 28, 2013 | 50.85 | 50.96 | 50.36 | 50.76 | 416,429 | -0.17(-0.33%) |
Jan 25, 2013 | 50.67 | 50.92 | 50.00 | 50.92 | 445,418 | +0.56(+1.10%) |
Jan 24, 2013 | 50.53 | 50.86 | 49.86 | 50.37 | 592,502 | -0.04(-0.08%) |
Jan 23, 2013 | 50.88 | 50.90 | 50.24 | 50.41 | 637,448 | -0.50(-0.98%) |
Jan 22, 2013 | 50.20 | 51.33 | 49.61 | 50.91 | 805,605 | +0.76(+1.52%) |
Jan 18, 2013 | 50.40 | 50.42 | 49.79 | 50.15 | 578,511 | -0.18(-0.36%) |
Jan 17, 2013 | 49.97 | 50.47 | 49.82 | 50.33 | 754,052 | +0.79(+1.58%) |
Jan 16, 2013 | 50.16 | 50.16 | 49.30 | 49.54 | 973,275 | -1.05(-2.08%) |
Jan 15, 2013 | 50.11 | 50.76 | 50.04 | 50.60 | 569,080 | +0.17(+0.35%) |
Jan 14, 2013 | 50.34 | 50.88 | 50.24 | 50.42 | 534,132 | -0.46(-0.90%) |
Jan 11, 2013 | 51.21 | 51.26 | 50.53 | 50.88 | 526,546 | -0.43(-0.83%) |
Jan 10, 2013 | 51.88 | 52.10 | 50.71 | 51.31 | 887,870 | -0.50(-0.96%) |
Jan 09, 2013 | 50.95 | 51.93 | 50.74 | 51.81 | 945,356 | +1.32(+2.61%) |
Jan 08, 2013 | 51.16 | 51.30 | 50.38 | 50.49 | 541,898 | -0.74(-1.44%) |
Jan 07, 2013 | 50.93 | 51.45 | 50.76 | 51.23 | 405,245 | +0.02(+0.03%) |
Jan 04, 2013 | 50.38 | 51.23 | 50.28 | 51.22 | 417,026 | +0.96(+1.91%) |
Jan 03, 2013 | 51.04 | 51.26 | 50.21 | 50.26 | 840,045 | -0.95(-1.86%) |
Jan 02, 2013 | 50.99 | 51.31 | 49.17 | 51.21 | 661,861 | +2.04(+4.15%) |
Dec 31, 2012 | 47.67 | 49.39 | 47.67 | 49.17 | 415,980 | +1.30(+2.72%) |
Dec 28, 2012 | 48.27 | 48.47 | 47.79 | 47.87 | 444,469 | -0.70(-1.44%) |
Dec 27, 2012 | 49.00 | 49.23 | 48.05 | 48.57 | 513,071 | -0.24(-0.49%) |
Dec 26, 2012 | 49.04 | 49.53 | 48.77 | 48.81 | 422,620 | +0.00(+0.00%) |
Dec 24, 2012 | 48.81 | 48.90 | 48.62 | 48.81 | 208,299 | -0.15(-0.31%) |
Dec 21, 2012 | 47.98 | 49.03 | 47.98 | 48.96 | 902,038 | -0.21(-0.44%) |
Dec 20, 2012 | 48.21 | 49.17 | 48.03 | 49.17 | 833,734 | +0.98(+2.02%) |
Dec 19, 2012 | 48.22 | 48.96 | 48.13 | 48.19 | 835,155 | -0.17(-0.34%) |
Dec 18, 2012 | 47.54 | 48.88 | 47.43 | 48.36 | 1,051,020 | +0.82(+1.74%) |
Dec 17, 2012 | 47.04 | 47.56 | 46.92 | 47.54 | 551,432 | +0.55(+1.16%) |
Dec 14, 2012 | 46.65 | 47.39 | 45.96 | 46.99 | 746,381 | +1.04(+2.26%) |
Dec 13, 2012 | 45.98 | 46.39 | 45.81 | 45.95 | 405,506 | -0.02(-0.05%) |
Dec 12, 2012 | 46.30 | 46.78 | 45.75 | 45.97 | 645,682 | -0.23(-0.50%) |
Dec 11, 2012 | 45.42 | 46.24 | 44.75 | 46.20 | 742,970 | +0.85(+1.87%) |
Dec 10, 2012 | 45.13 | 45.46 | 44.88 | 45.36 | 570,323 | +0.13(+0.28%) |
Dec 07, 2012 | 45.20 | 45.34 | 44.75 | 45.23 | 283,400 | +0.17(+0.39%) |
Dec 06, 2012 | 44.78 | 45.05 | 44.63 | 45.05 | 577,957 | +0.30(+0.67%) |
Dec 05, 2012 | 44.77 | 45.08 | 44.28 | 44.75 | 640,822 | +0.21(+0.46%) |