Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 48.97 | 49.50 | 48.40 | 48.51 | 14,053 | -0.55(-1.12%) |
Feb 27, 2013 | 49.94 | 50.49 | 48.57 | 49.06 | 14,959 | -0.88(-1.76%) |
Feb 26, 2013 | 50.05 | 50.82 | 49.50 | 49.94 | 19,170 | +0.11(+0.22%) |
Feb 25, 2013 | 49.50 | 51.59 | 49.07 | 49.83 | 30,070 | +0.44(+0.89%) |
Feb 22, 2013 | 51.92 | 51.92 | 47.85 | 49.39 | 28,930 | -2.42(-4.67%) |
Feb 21, 2013 | 54.89 | 55.16 | 51.48 | 51.81 | 28,174 | -3.19(-5.80%) |
Feb 20, 2013 | 56.21 | 56.65 | 53.79 | 55.00 | 18,507 | -0.99(-1.77%) |
Feb 19, 2013 | 55.77 | 57.20 | 54.67 | 55.99 | 22,738 | +1.10(+2.00%) |
Feb 15, 2013 | 55.66 | 57.20 | 53.90 | 54.89 | 29,902 | -0.44(-0.80%) |
Feb 14, 2013 | 56.43 | 57.20 | 54.34 | 55.33 | 23,296 | -1.32(-2.33%) |
Feb 13, 2013 | 56.54 | 58.85 | 56.21 | 56.65 | 19,649 | +0.44(+0.78%) |
Feb 12, 2013 | 58.30 | 60.39 | 55.99 | 56.21 | 28,569 | -1.87(-3.22%) |
Feb 11, 2013 | 61.05 | 61.38 | 56.59 | 58.08 | 28,912 | -2.09(-3.47%) |
Feb 08, 2013 | 61.05 | 61.60 | 59.07 | 60.17 | 17,672 | -0.77(-1.26%) |
Feb 07, 2013 | 64.13 | 64.46 | 60.50 | 60.94 | 27,854 | -2.86(-4.48%) |
Feb 06, 2013 | 63.69 | 64.68 | 63.25 | 63.80 | 26,314 | -5.72(-8.23%) |
Feb 04, 2013 | 85.25 | 88.33 | 68.31 | 69.52 | 219,788 | -1.43(-2.02%) |
Feb 01, 2013 | 68.31 | 72.49 | 67.76 | 70.95 | 30,409 | +3.63(+5.39%) |
Jan 31, 2013 | 70.40 | 72.71 | 66.11 | 67.32 | 25,058 | -3.08(-4.38%) |
Jan 30, 2013 | 77.00 | 78.76 | 69.85 | 70.40 | 25,806 | -7.70(-9.86%) |
Jan 29, 2013 | 79.20 | 79.53 | 76.89 | 78.10 | 30,100 | -1.21(-1.53%) |
Jan 28, 2013 | 74.69 | 79.75 | 74.47 | 79.31 | 16,860 | +4.51(+6.03%) |
Jan 25, 2013 | 77.22 | 77.55 | 72.93 | 74.80 | 20,518 | -2.42(-3.13%) |
Jan 24, 2013 | 82.72 | 82.72 | 77.22 | 77.22 | 12,241 | -5.17(-6.28%) |
Jan 23, 2013 | 80.96 | 83.05 | 80.30 | 82.39 | 7,563 | +1.65(+2.04%) |
Jan 22, 2013 | 81.29 | 81.40 | 79.42 | 80.74 | 4,435 | -0.77(-0.94%) |
Jan 18, 2013 | 81.62 | 81.73 | 79.64 | 81.51 | 4,954 | -0.22(-0.27%) |
Jan 17, 2013 | 80.63 | 81.95 | 80.30 | 81.73 | 3,301 | +1.65(+2.06%) |
Jan 16, 2013 | 80.85 | 81.40 | 79.53 | 80.08 | 6,103 | -0.77(-0.95%) |
Jan 15, 2013 | 80.41 | 82.50 | 79.97 | 80.85 | 5,330 | -0.22(-0.27%) |
Jan 14, 2013 | 80.96 | 81.29 | 79.53 | 81.07 | 3,577 | -0.33(-0.41%) |
Jan 11, 2013 | 81.40 | 81.62 | 79.75 | 81.40 | 4,206 | +0.11(+0.14%) |
Jan 10, 2013 | 81.40 | 83.82 | 80.96 | 81.29 | 13,722 | -1.21(-1.47%) |
Jan 09, 2013 | 84.37 | 85.03 | 82.06 | 82.50 | 5,566 | -1.54(-1.83%) |
Jan 08, 2013 | 85.25 | 85.58 | 83.82 | 84.04 | 3,361 | -1.10(-1.29%) |
Jan 07, 2013 | 84.48 | 85.25 | 83.82 | 85.14 | 3,303 | +0.11(+0.13%) |
Jan 04, 2013 | 85.03 | 85.36 | 84.15 | 85.03 | 5,487 | +0.66(+0.78%) |
Jan 03, 2013 | 89.76 | 89.76 | 84.37 | 84.37 | 10,125 | -5.06(-5.66%) |
Jan 02, 2013 | 89.87 | 92.40 | 88.66 | 89.43 | 11,671 | +0.77(+0.87%) |
Dec 31, 2012 | 87.45 | 89.32 | 86.79 | 88.66 | 4,189 | +0.99(+1.13%) |
Dec 28, 2012 | 87.56 | 88.00 | 86.68 | 87.67 | 3,963 | -0.22(-0.25%) |
Dec 27, 2012 | 86.35 | 88.00 | 85.91 | 87.89 | 3,369 | +1.32(+1.52%) |
Dec 26, 2012 | 88.00 | 88.00 | 85.64 | 86.57 | 3,823 | -1.54(-1.75%) |
Dec 24, 2012 | 87.78 | 88.11 | 87.12 | 88.11 | 2,023 | +0.66(+0.75%) |
Dec 21, 2012 | 87.56 | 88.03 | 85.69 | 87.45 | 11,417 | -0.33(-0.38%) |
Dec 20, 2012 | 90.75 | 90.75 | 87.23 | 87.78 | 9,434 | -2.64(-2.92%) |
Dec 19, 2012 | 91.08 | 92.15 | 89.98 | 90.42 | 6,548 | -0.33(-0.36%) |
Dec 18, 2012 | 89.54 | 92.07 | 89.54 | 90.75 | 16,013 | +1.10(+1.23%) |
Dec 17, 2012 | 83.71 | 89.76 | 83.60 | 89.65 | 14,385 | +6.16(+7.38%) |
Dec 14, 2012 | 82.17 | 84.70 | 82.17 | 83.49 | 8,834 | +0.99(+1.20%) |
Dec 13, 2012 | 81.40 | 83.93 | 80.96 | 82.50 | 2,640 | +0.99(+1.21%) |
Dec 12, 2012 | 83.49 | 83.93 | 80.08 | 81.51 | 5,374 | -1.54(-1.85%) |
Dec 11, 2012 | 82.94 | 84.92 | 82.28 | 83.05 | 6,809 | +1.10(+1.34%) |
Dec 10, 2012 | 80.85 | 82.61 | 79.64 | 81.95 | 4,753 | +1.43(+1.78%) |
Dec 07, 2012 | 83.27 | 84.04 | 80.08 | 80.52 | 2,823 | -1.87(-2.27%) |
Dec 06, 2012 | 78.98 | 83.82 | 78.98 | 82.39 | 11,704 | +2.97(+3.74%) |
Dec 05, 2012 | 79.64 | 79.86 | 78.87 | 79.42 | 1,701 | -0.11(-0.14%) |