Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 51.16 | 51.53 | 51.05 | 51.16 | 202,828 | +0.04(+0.07%) |
Feb 27, 2013 | 50.60 | 51.37 | 50.33 | 51.13 | 260,501 | +0.83(+1.65%) |
Feb 26, 2013 | 50.27 | 50.42 | 49.89 | 50.30 | 152,688 | +0.33(+0.67%) |
Feb 25, 2013 | 51.21 | 51.38 | 49.96 | 49.96 | 316,358 | -0.97(-1.90%) |
Feb 22, 2013 | 50.35 | 50.96 | 50.21 | 50.93 | 236,147 | +1.05(+2.10%) |
Feb 21, 2013 | 50.69 | 50.69 | 49.53 | 49.89 | 199,722 | -0.95(-1.87%) |
Feb 20, 2013 | 51.99 | 52.01 | 50.80 | 50.84 | 346,088 | -1.11(-2.14%) |
Feb 19, 2013 | 51.41 | 51.98 | 51.39 | 51.95 | 200,689 | +0.59(+1.15%) |
Feb 15, 2013 | 51.66 | 51.78 | 51.14 | 51.36 | 88,004 | -0.28(-0.55%) |
Feb 14, 2013 | 50.94 | 51.67 | 50.89 | 51.64 | 210,502 | +0.53(+1.03%) |
Feb 13, 2013 | 51.11 | 51.37 | 50.88 | 51.11 | 139,524 | +0.11(+0.21%) |
Feb 12, 2013 | 50.85 | 51.09 | 50.78 | 51.00 | 374,288 | +0.09(+0.17%) |
Feb 11, 2013 | 50.88 | 51.04 | 50.64 | 50.92 | 165,652 | +0.12(+0.24%) |
Feb 08, 2013 | 50.29 | 50.89 | 50.29 | 50.79 | 281,855 | +0.62(+1.23%) |
Feb 07, 2013 | 50.40 | 50.48 | 49.75 | 50.18 | 211,288 | -0.27(-0.54%) |
Feb 06, 2013 | 50.02 | 50.50 | 50.02 | 50.45 | 152,325 | +0.90(+1.81%) |
Feb 04, 2013 | 49.95 | 50.42 | 49.54 | 49.55 | 397,932 | -0.77(-1.54%) |
Feb 01, 2013 | 49.61 | 50.35 | 49.59 | 50.32 | 288,252 | +0.96(+1.94%) |
Jan 31, 2013 | 49.59 | 49.79 | 49.28 | 49.37 | 214,031 | -0.12(-0.25%) |
Jan 30, 2013 | 49.37 | 49.79 | 49.34 | 49.49 | 177,758 | +0.05(+0.11%) |
Jan 29, 2013 | 49.67 | 49.67 | 49.28 | 49.44 | 233,337 | -0.32(-0.64%) |
Jan 28, 2013 | 49.66 | 49.93 | 49.61 | 49.75 | 202,044 | +0.12(+0.25%) |
Jan 25, 2013 | 49.35 | 49.88 | 49.30 | 49.63 | 316,125 | +0.63(+1.28%) |
Jan 24, 2013 | 48.81 | 49.46 | 48.68 | 49.00 | 225,995 | -0.47(-0.94%) |
Jan 23, 2013 | 49.17 | 49.52 | 49.02 | 49.47 | 322,902 | +0.55(+1.12%) |
Jan 22, 2013 | 49.12 | 49.12 | 48.68 | 48.92 | 172,574 | -0.17(-0.34%) |
Jan 18, 2013 | 49.04 | 49.26 | 48.87 | 49.09 | 368,521 | -0.21(-0.43%) |
Jan 17, 2013 | 48.70 | 49.40 | 48.56 | 49.30 | 656,323 | +0.92(+1.89%) |
Jan 16, 2013 | 47.74 | 48.48 | 47.74 | 48.39 | 301,636 | +0.57(+1.20%) |
Jan 15, 2013 | 47.93 | 47.93 | 47.59 | 47.81 | 165,302 | -0.26(-0.55%) |
Jan 14, 2013 | 47.94 | 48.19 | 47.69 | 48.08 | 317,371 | -0.08(-0.16%) |
Jan 11, 2013 | 47.85 | 48.22 | 47.85 | 48.16 | 218,579 | +0.23(+0.48%) |
Jan 10, 2013 | 47.78 | 47.99 | 47.55 | 47.93 | 216,459 | +0.69(+1.46%) |
Jan 09, 2013 | 47.04 | 47.28 | 46.95 | 47.24 | 97,122 | +0.45(+0.96%) |
Jan 08, 2013 | 47.28 | 47.38 | 46.75 | 46.79 | 345,772 | -0.55(-1.15%) |
Jan 07, 2013 | 47.37 | 47.53 | 47.04 | 47.34 | 243,026 | -0.17(-0.36%) |
Jan 04, 2013 | 47.64 | 47.65 | 47.24 | 47.51 | 152,785 | -0.03(-0.06%) |
Jan 03, 2013 | 47.81 | 47.91 | 47.37 | 47.53 | 190,227 | -0.32(-0.68%) |
Jan 02, 2013 | 47.57 | 47.86 | 45.84 | 47.86 | 764,357 | +2.02(+4.40%) |
Dec 31, 2012 | 45.08 | 45.97 | 44.99 | 45.84 | 133,685 | +0.76(+1.68%) |
Dec 28, 2012 | 45.09 | 45.54 | 45.05 | 45.08 | 149,734 | -0.29(-0.64%) |
Dec 27, 2012 | 45.57 | 45.58 | 44.86 | 45.37 | 183,759 | -0.24(-0.52%) |
Dec 26, 2012 | 46.07 | 46.34 | 45.55 | 45.61 | 94,683 | -0.30(-0.65%) |
Dec 24, 2012 | 46.05 | 46.12 | 45.76 | 45.91 | 90,290 | -0.21(-0.46%) |
Dec 21, 2012 | 45.60 | 46.15 | 45.19 | 46.12 | 173,654 | -0.43(-0.93%) |
Dec 20, 2012 | 46.66 | 46.67 | 46.20 | 46.55 | 205,721 | -0.09(-0.19%) |
Dec 19, 2012 | 46.54 | 47.01 | 46.54 | 46.64 | 521,861 | -0.11(-0.23%) |
Dec 18, 2012 | 46.08 | 46.77 | 45.92 | 46.75 | 375,474 | +0.86(+1.88%) |
Dec 17, 2012 | 45.78 | 46.12 | 45.54 | 45.88 | 266,737 | +0.19(+0.42%) |
Dec 14, 2012 | 45.99 | 46.10 | 45.53 | 45.69 | 167,050 | -0.35(-0.77%) |
Dec 13, 2012 | 46.39 | 46.85 | 45.90 | 46.04 | 115,077 | -0.44(-0.95%) |
Dec 12, 2012 | 46.77 | 46.89 | 46.41 | 46.48 | 378,721 | -0.18(-0.38%) |
Dec 11, 2012 | 46.04 | 46.79 | 45.96 | 46.66 | 299,463 | +0.87(+1.91%) |
Dec 10, 2012 | 45.48 | 45.90 | 45.48 | 45.79 | 165,029 | +0.30(+0.66%) |
Dec 07, 2012 | 45.58 | 45.61 | 45.20 | 45.49 | 121,591 | +0.10(+0.21%) |
Dec 06, 2012 | 44.87 | 45.44 | 44.87 | 45.39 | 256,340 | +0.44(+0.98%) |
Dec 05, 2012 | 45.10 | 45.11 | 44.60 | 44.95 | 89,094 | +0.01(+0.02%) |