Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 50.61 | 50.83 | 50.34 | 50.34 | 573,834 | +0.28(+0.56%) |
Feb 27, 2013 | 50.11 | 50.55 | 49.76 | 50.06 | 548,088 | -0.04(-0.08%) |
Feb 26, 2013 | 49.32 | 51.55 | 48.74 | 50.10 | 720,852 | +0.81(+1.65%) |
Feb 22, 2013 | 49.46 | 49.70 | 48.91 | 49.29 | 550,647 | +0.12(+0.25%) |
Feb 21, 2013 | 51.09 | 51.09 | 49.12 | 49.16 | 1,031,279 | -1.92(-3.75%) |
Feb 20, 2013 | 51.91 | 52.05 | 50.82 | 51.08 | 543,886 | -0.85(-1.63%) |
Feb 19, 2013 | 51.20 | 52.09 | 51.01 | 51.93 | 447,965 | +0.87(+1.71%) |
Feb 15, 2013 | 51.60 | 52.00 | 50.68 | 51.05 | 463,116 | -0.47(-0.91%) |
Feb 14, 2013 | 51.29 | 51.62 | 51.16 | 51.52 | 404,033 | +0.13(+0.26%) |
Feb 13, 2013 | 51.47 | 51.50 | 51.14 | 51.39 | 587,711 | +0.01(+0.02%) |
Feb 12, 2013 | 51.75 | 51.84 | 51.22 | 51.38 | 682,059 | -0.21(-0.40%) |
Feb 11, 2013 | 51.80 | 51.90 | 51.32 | 51.59 | 939,888 | -0.14(-0.27%) |
Feb 08, 2013 | 51.94 | 52.22 | 51.43 | 51.73 | 880,108 | -0.01(-0.02%) |
Feb 07, 2013 | 52.11 | 52.61 | 51.22 | 51.74 | 421,560 | -0.44(-0.84%) |
Feb 06, 2013 | 51.89 | 52.41 | 51.84 | 52.17 | 303,526 | +0.57(+1.10%) |
Feb 04, 2013 | 51.80 | 52.20 | 51.47 | 51.61 | 394,291 | -0.55(-1.06%) |
Feb 01, 2013 | 51.80 | 52.51 | 51.66 | 52.16 | 721,892 | +0.70(+1.36%) |
Jan 31, 2013 | 51.57 | 51.99 | 51.38 | 51.46 | 1,057,533 | -0.16(-0.30%) |
Jan 30, 2013 | 50.92 | 51.85 | 50.87 | 51.61 | 929,865 | +0.65(+1.27%) |
Jan 29, 2013 | 50.98 | 51.01 | 50.36 | 50.96 | 462,631 | +0.05(+0.10%) |
Jan 28, 2013 | 50.98 | 51.20 | 50.68 | 50.92 | 489,618 | -0.11(-0.21%) |
Jan 25, 2013 | 50.50 | 51.04 | 50.50 | 51.02 | 404,086 | +0.69(+1.37%) |
Jan 24, 2013 | 49.90 | 50.77 | 49.80 | 50.33 | 493,811 | +0.07(+0.13%) |
Jan 23, 2013 | 50.08 | 50.40 | 49.69 | 50.27 | 629,558 | -0.07(-0.15%) |
Jan 22, 2013 | 50.26 | 50.41 | 49.90 | 50.34 | 584,404 | -0.07(-0.13%) |
Jan 18, 2013 | 50.16 | 50.44 | 49.53 | 50.41 | 690,565 | +0.29(+0.57%) |
Jan 17, 2013 | 49.61 | 50.30 | 49.51 | 50.12 | 824,489 | +0.75(+1.52%) |
Jan 16, 2013 | 49.22 | 49.64 | 48.79 | 49.37 | 1,046,369 | +0.15(+0.30%) |
Jan 15, 2013 | 48.32 | 49.22 | 48.26 | 49.22 | 1,314,852 | +0.76(+1.56%) |
Jan 14, 2013 | 48.07 | 48.54 | 48.06 | 48.46 | 1,818,411 | +0.06(+0.12%) |
Jan 11, 2013 | 48.88 | 49.10 | 48.34 | 48.41 | 1,175,581 | -0.41(-0.84%) |
Jan 10, 2013 | 49.34 | 49.71 | 48.70 | 48.82 | 1,903,365 | -0.53(-1.07%) |
Jan 09, 2013 | 48.05 | 49.70 | 47.95 | 49.34 | 2,027,550 | +1.08(+2.23%) |
Jan 08, 2013 | 46.27 | 48.82 | 46.26 | 48.27 | 4,294,359 | +4.00(+9.05%) |
Jan 07, 2013 | 44.64 | 44.76 | 43.25 | 44.26 | 2,043,046 | -0.03(-0.07%) |
Jan 04, 2013 | 44.67 | 45.60 | 44.23 | 44.30 | 1,637,160 | -0.26(-0.59%) |
Jan 03, 2013 | 44.13 | 45.09 | 44.13 | 44.56 | 2,279,671 | +0.29(+0.65%) |
Jan 02, 2013 | 44.70 | 44.83 | 43.91 | 44.27 | 1,398,383 | +0.36(+0.82%) |
Dec 31, 2012 | 43.41 | 44.16 | 43.19 | 43.91 | 699,987 | +0.39(+0.89%) |
Dec 28, 2012 | 43.51 | 43.88 | 43.18 | 43.52 | 833,735 | -0.13(-0.30%) |
Dec 27, 2012 | 43.92 | 44.03 | 43.08 | 43.65 | 788,258 | +0.01(+0.02%) |
Dec 26, 2012 | 44.94 | 44.95 | 43.55 | 43.65 | 550,018 | -1.28(-2.85%) |
Dec 24, 2012 | 45.22 | 45.41 | 44.75 | 44.93 | 177,640 | -0.26(-0.58%) |
Dec 21, 2012 | 44.99 | 45.69 | 44.84 | 45.19 | 815,317 | -0.31(-0.69%) |
Dec 20, 2012 | 46.03 | 46.27 | 45.07 | 45.50 | 813,525 | -0.35(-0.77%) |
Dec 19, 2012 | 46.46 | 46.80 | 45.85 | 45.86 | 608,626 | -0.59(-1.27%) |
Dec 18, 2012 | 45.78 | 46.83 | 45.63 | 46.45 | 850,278 | +0.87(+1.91%) |
Dec 17, 2012 | 44.98 | 45.96 | 44.95 | 45.58 | 730,958 | +0.78(+1.74%) |
Dec 14, 2012 | 45.14 | 45.41 | 44.63 | 44.80 | 465,215 | -0.49(-1.07%) |
Dec 13, 2012 | 45.29 | 45.62 | 45.07 | 45.28 | 416,000 | -0.06(-0.13%) |
Dec 12, 2012 | 45.32 | 45.57 | 45.09 | 45.34 | 1,315,974 | +0.04(+0.09%) |
Dec 11, 2012 | 44.67 | 45.41 | 44.67 | 45.30 | 1,729,111 | +0.85(+1.91%) |
Dec 10, 2012 | 44.44 | 44.81 | 44.29 | 44.45 | 418,745 | +0.00(+0.00%) |
Dec 07, 2012 | 44.51 | 44.77 | 44.21 | 44.45 | 650,980 | +0.06(+0.13%) |
Dec 06, 2012 | 44.29 | 44.56 | 44.14 | 44.39 | 376,353 | +0.14(+0.32%) |
Dec 05, 2012 | 44.37 | 44.66 | 44.21 | 44.25 | 1,103,329 | -0.07(-0.15%) |