Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 48.65 | 49.10 | 48.13 | 48.76 | 2,299,790 | +1.08(+2.26%) |
Feb 27, 2013 | 47.48 | 47.86 | 47.30 | 47.68 | 884,144 | +0.22(+0.47%) |
Feb 26, 2013 | 47.33 | 47.86 | 47.02 | 47.46 | 1,106,257 | +0.03(+0.06%) |
Feb 25, 2013 | 47.69 | 47.93 | 47.26 | 47.43 | 1,186,545 | -0.26(-0.55%) |
Feb 22, 2013 | 47.08 | 47.78 | 46.69 | 47.69 | 920,804 | +0.65(+1.39%) |
Feb 21, 2013 | 47.13 | 47.93 | 46.69 | 47.04 | 1,157,166 | -0.44(-0.92%) |
Feb 20, 2013 | 47.65 | 48.39 | 47.03 | 47.48 | 1,176,708 | -0.20(-0.43%) |
Feb 19, 2013 | 47.38 | 48.83 | 47.32 | 47.68 | 1,277,285 | +0.28(+0.60%) |
Feb 15, 2013 | 47.44 | 47.52 | 47.01 | 47.40 | 876,169 | -0.06(-0.12%) |
Feb 14, 2013 | 48.40 | 48.44 | 47.07 | 47.46 | 1,797,404 | -0.94(-1.95%) |
Feb 13, 2013 | 49.10 | 49.42 | 48.35 | 48.40 | 1,227,814 | -0.50(-1.01%) |
Feb 12, 2013 | 48.92 | 49.20 | 48.34 | 48.90 | 1,030,233 | +0.02(+0.04%) |
Feb 11, 2013 | 49.41 | 49.67 | 48.72 | 48.88 | 1,246,769 | -0.61(-1.24%) |
Feb 08, 2013 | 50.15 | 50.21 | 49.27 | 49.49 | 690,341 | -0.41(-0.82%) |
Feb 07, 2013 | 50.29 | 50.60 | 49.80 | 49.90 | 862,491 | -0.51(-1.00%) |
Feb 06, 2013 | 49.25 | 50.87 | 49.17 | 50.41 | 1,364,669 | +1.19(+2.41%) |
Feb 04, 2013 | 49.40 | 50.10 | 49.06 | 49.22 | 1,278,176 | -0.88(-1.75%) |
Feb 01, 2013 | 49.24 | 50.29 | 49.21 | 50.10 | 1,413,704 | +0.85(+1.72%) |
Jan 31, 2013 | 49.37 | 49.67 | 48.71 | 49.25 | 2,006,200 | -0.23(-0.47%) |
Jan 30, 2013 | 49.23 | 49.67 | 48.87 | 49.48 | 1,227,128 | +0.65(+1.33%) |
Jan 29, 2013 | 49.56 | 50.39 | 48.83 | 48.83 | 2,022,103 | -1.38(-2.75%) |
Jan 28, 2013 | 50.53 | 51.32 | 50.01 | 50.21 | 1,801,542 | -0.43(-0.85%) |
Jan 25, 2013 | 49.56 | 50.83 | 49.53 | 50.64 | 1,049,818 | +1.08(+2.18%) |
Jan 24, 2013 | 49.22 | 50.02 | 48.83 | 49.56 | 1,225,706 | +0.34(+0.69%) |
Jan 23, 2013 | 49.61 | 50.57 | 48.88 | 49.22 | 1,038,435 | -0.15(-0.30%) |
Jan 22, 2013 | 49.56 | 49.75 | 49.04 | 49.37 | 913,859 | -0.27(-0.55%) |
Jan 18, 2013 | 51.04 | 51.07 | 49.37 | 49.64 | 1,076,823 | -0.54(-1.09%) |
Jan 17, 2013 | 49.61 | 50.56 | 49.09 | 50.18 | 1,591,917 | +0.97(+1.98%) |
Jan 16, 2013 | 50.03 | 50.19 | 49.09 | 49.21 | 1,207,206 | -1.00(-2.00%) |
Jan 15, 2013 | 50.81 | 51.08 | 50.12 | 50.21 | 880,823 | -0.97(-1.90%) |
Jan 14, 2013 | 51.57 | 51.79 | 50.94 | 51.19 | 722,606 | -0.06(-0.11%) |
Jan 11, 2013 | 51.44 | 51.83 | 50.86 | 51.25 | 1,332,965 | -0.93(-1.79%) |
Jan 10, 2013 | 51.55 | 52.63 | 51.25 | 52.18 | 1,626,637 | +1.08(+2.11%) |
Jan 09, 2013 | 50.69 | 51.16 | 50.20 | 51.10 | 1,376,654 | +0.14(+0.27%) |
Jan 08, 2013 | 49.39 | 51.43 | 48.90 | 50.96 | 3,432,474 | +1.45(+2.94%) |
Jan 07, 2013 | 48.53 | 50.35 | 47.82 | 49.51 | 8,006,155 | -3.76(-7.06%) |
Jan 04, 2013 | 54.47 | 54.47 | 53.17 | 53.27 | 2,618,791 | -0.77(-1.42%) |
Jan 03, 2013 | 54.16 | 55.04 | 53.84 | 54.04 | 1,382,833 | +0.13(+0.23%) |
Jan 02, 2013 | 54.40 | 54.51 | 53.27 | 53.91 | 1,072,919 | -0.19(-0.36%) |
Dec 31, 2012 | 53.22 | 54.53 | 53.03 | 54.11 | 1,379,321 | +0.85(+1.59%) |
Dec 28, 2012 | 53.31 | 53.97 | 53.08 | 53.26 | 680,414 | -0.64(-1.19%) |
Dec 27, 2012 | 54.37 | 54.54 | 53.50 | 53.90 | 779,250 | -0.30(-0.56%) |
Dec 26, 2012 | 54.72 | 54.72 | 54.04 | 54.20 | 933,270 | -0.37(-0.68%) |
Dec 24, 2012 | 54.63 | 54.65 | 53.99 | 54.57 | 615,851 | -0.28(-0.51%) |
Dec 21, 2012 | 53.77 | 55.33 | 53.65 | 54.85 | 2,722,440 | +0.17(+0.30%) |
Dec 20, 2012 | 54.74 | 55.45 | 52.83 | 54.69 | 9,323,371 | +3.94(+7.77%) |
Dec 19, 2012 | 50.36 | 51.11 | 49.89 | 50.74 | 1,196,673 | +0.31(+0.61%) |
Dec 18, 2012 | 50.61 | 50.99 | 50.06 | 50.44 | 927,539 | -0.01(-0.02%) |
Dec 17, 2012 | 50.10 | 50.56 | 49.43 | 50.45 | 1,430,899 | +0.62(+1.25%) |
Dec 14, 2012 | 51.54 | 51.66 | 49.69 | 49.82 | 1,783,184 | -1.94(-3.74%) |
Dec 13, 2012 | 51.73 | 52.30 | 51.20 | 51.76 | 1,021,974 | -0.01(-0.02%) |
Dec 12, 2012 | 51.16 | 51.97 | 50.88 | 51.77 | 1,119,447 | +0.84(+1.64%) |
Dec 11, 2012 | 50.63 | 51.95 | 50.57 | 50.93 | 1,134,561 | +0.20(+0.40%) |
Dec 10, 2012 | 50.48 | 51.10 | 50.34 | 50.73 | 991,898 | +0.55(+1.11%) |
Dec 07, 2012 | 50.36 | 50.69 | 50.10 | 50.18 | 1,327,021 | -0.30(-0.60%) |
Dec 06, 2012 | 50.23 | 51.17 | 49.69 | 50.48 | 723,587 | +0.19(+0.39%) |
Dec 05, 2012 | 50.35 | 50.83 | 50.06 | 50.28 | 781,044 | -0.07(-0.14%) |