Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 53.28 | 53.33 | 52.80 | 52.81 | 820,061 | -0.23(-0.43%) |
Feb 27, 2013 | 52.00 | 53.55 | 52.00 | 53.04 | 1,262,424 | +0.91(+1.75%) |
Feb 26, 2013 | 51.88 | 52.19 | 51.27 | 52.12 | 1,059,500 | +0.50(+0.97%) |
Feb 25, 2013 | 54.21 | 54.38 | 51.62 | 51.62 | 1,462,904 | -2.46(-4.55%) |
Feb 22, 2013 | 54.15 | 54.38 | 53.47 | 54.08 | 577,952 | +0.21(+0.38%) |
Feb 21, 2013 | 53.92 | 55.27 | 53.36 | 53.88 | 1,392,135 | -0.15(-0.28%) |
Feb 20, 2013 | 56.62 | 56.67 | 53.96 | 54.03 | 1,227,792 | -2.88(-5.06%) |
Feb 19, 2013 | 57.25 | 57.81 | 56.67 | 56.91 | 731,869 | -0.23(-0.40%) |
Feb 15, 2013 | 56.87 | 57.38 | 56.87 | 57.14 | 586,612 | +0.04(+0.07%) |
Feb 14, 2013 | 56.10 | 57.16 | 55.87 | 57.10 | 509,477 | +0.79(+1.39%) |
Feb 13, 2013 | 56.26 | 56.80 | 55.81 | 56.31 | 530,851 | +0.19(+0.34%) |
Feb 12, 2013 | 56.30 | 56.46 | 55.88 | 56.12 | 592,298 | -0.18(-0.32%) |
Feb 11, 2013 | 56.51 | 56.92 | 56.15 | 56.30 | 446,851 | -0.35(-0.62%) |
Feb 08, 2013 | 55.65 | 56.75 | 55.65 | 56.65 | 700,665 | +1.09(+1.97%) |
Feb 07, 2013 | 55.57 | 55.95 | 54.86 | 55.56 | 933,488 | -0.15(-0.27%) |
Feb 06, 2013 | 53.92 | 56.60 | 53.92 | 55.71 | 3,203,626 | +4.71(+9.24%) |
Feb 04, 2013 | 51.42 | 51.66 | 50.82 | 51.00 | 468,505 | -1.06(-2.04%) |
Feb 01, 2013 | 51.85 | 52.30 | 51.42 | 52.06 | 581,757 | +0.74(+1.44%) |
Jan 31, 2013 | 50.82 | 51.57 | 50.77 | 51.32 | 574,956 | +0.46(+0.90%) |
Jan 30, 2013 | 51.25 | 51.54 | 50.63 | 50.86 | 497,231 | -0.43(-0.84%) |
Jan 29, 2013 | 50.89 | 51.70 | 50.79 | 51.29 | 513,247 | +0.54(+1.06%) |
Jan 28, 2013 | 50.85 | 50.96 | 50.36 | 50.75 | 416,467 | -0.17(-0.33%) |
Jan 25, 2013 | 50.66 | 50.92 | 50.00 | 50.92 | 445,458 | +0.56(+1.10%) |
Jan 24, 2013 | 50.53 | 50.85 | 49.86 | 50.36 | 592,555 | -0.04(-0.08%) |
Jan 23, 2013 | 50.88 | 50.89 | 50.24 | 50.40 | 637,505 | -0.50(-0.98%) |
Jan 22, 2013 | 50.20 | 51.32 | 49.60 | 50.90 | 805,678 | +0.76(+1.52%) |
Jan 18, 2013 | 50.39 | 50.41 | 49.78 | 50.14 | 578,562 | -0.18(-0.36%) |
Jan 17, 2013 | 49.97 | 50.46 | 49.82 | 50.32 | 754,120 | +0.79(+1.58%) |
Jan 16, 2013 | 50.16 | 50.16 | 49.29 | 49.54 | 973,362 | -1.05(-2.08%) |
Jan 15, 2013 | 50.10 | 50.76 | 50.04 | 50.59 | 569,131 | +0.17(+0.35%) |
Jan 14, 2013 | 50.34 | 50.88 | 50.24 | 50.42 | 534,180 | -0.46(-0.90%) |
Jan 11, 2013 | 51.20 | 51.26 | 50.52 | 50.88 | 526,594 | -0.43(-0.83%) |
Jan 10, 2013 | 51.88 | 52.10 | 50.70 | 51.31 | 887,949 | -0.50(-0.96%) |
Jan 09, 2013 | 50.95 | 51.93 | 50.74 | 51.81 | 945,440 | +1.32(+2.61%) |
Jan 08, 2013 | 51.16 | 51.30 | 50.38 | 50.49 | 541,947 | -0.74(-1.44%) |
Jan 07, 2013 | 50.93 | 51.45 | 50.76 | 51.23 | 405,281 | +0.02(+0.03%) |
Jan 04, 2013 | 50.38 | 51.23 | 50.28 | 51.21 | 417,063 | +0.96(+1.91%) |
Jan 03, 2013 | 51.04 | 51.25 | 50.20 | 50.25 | 840,120 | -0.95(-1.86%) |
Jan 02, 2013 | 50.99 | 51.31 | 49.17 | 51.20 | 661,920 | +2.04(+4.15%) |
Dec 31, 2012 | 47.67 | 49.39 | 47.67 | 49.17 | 416,018 | +1.30(+2.72%) |
Dec 28, 2012 | 48.27 | 48.47 | 47.79 | 47.87 | 444,508 | -0.70(-1.44%) |
Dec 27, 2012 | 49.00 | 49.23 | 48.05 | 48.56 | 513,117 | -0.24(-0.49%) |
Dec 26, 2012 | 49.03 | 49.52 | 48.76 | 48.80 | 422,658 | +0.00(+0.00%) |
Dec 24, 2012 | 48.80 | 48.90 | 48.62 | 48.80 | 208,318 | -0.15(-0.31%) |
Dec 21, 2012 | 47.98 | 49.02 | 47.98 | 48.95 | 902,118 | -0.21(-0.44%) |
Dec 20, 2012 | 48.21 | 49.17 | 48.02 | 49.17 | 833,809 | +0.98(+2.02%) |
Dec 19, 2012 | 48.21 | 48.96 | 48.13 | 48.19 | 835,230 | -0.17(-0.34%) |
Dec 18, 2012 | 47.53 | 48.88 | 47.43 | 48.36 | 1,051,114 | +0.82(+1.74%) |
Dec 17, 2012 | 47.03 | 47.56 | 46.91 | 47.53 | 551,481 | +0.55(+1.16%) |
Dec 14, 2012 | 46.64 | 47.38 | 45.95 | 46.98 | 746,448 | +1.04(+2.26%) |
Dec 13, 2012 | 45.98 | 46.38 | 45.81 | 45.95 | 405,542 | -0.02(-0.05%) |
Dec 12, 2012 | 46.30 | 46.78 | 45.75 | 45.97 | 645,739 | -0.23(-0.50%) |
Dec 11, 2012 | 45.41 | 46.23 | 44.75 | 46.20 | 743,036 | +0.85(+1.87%) |
Dec 10, 2012 | 45.13 | 45.45 | 44.88 | 45.35 | 570,374 | +0.13(+0.28%) |
Dec 07, 2012 | 45.20 | 45.34 | 44.75 | 45.22 | 283,425 | +0.17(+0.39%) |
Dec 06, 2012 | 44.77 | 45.05 | 44.62 | 45.05 | 578,009 | +0.30(+0.67%) |
Dec 05, 2012 | 44.76 | 45.07 | 44.28 | 44.75 | 640,879 | +0.21(+0.46%) |