Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 51.26 | 51.60 | 51.15 | 51.15 | 2,956 | -0.51(-0.99%) |
Feb 27, 2013 | 50.65 | 51.88 | 50.64 | 51.66 | 10,872 | +1.00(+1.98%) |
Feb 26, 2013 | 50.53 | 51.15 | 50.24 | 50.65 | 5,222 | -0.11(-0.22%) |
Feb 25, 2013 | 49.77 | 50.83 | 49.60 | 50.76 | 7,251 | +0.58(+1.16%) |
Feb 22, 2013 | 49.31 | 50.21 | 49.31 | 50.18 | 2,518 | +0.84(+1.70%) |
Feb 21, 2013 | 49.49 | 50.20 | 48.87 | 49.34 | 8,453 | -0.64(-1.28%) |
Feb 20, 2013 | 49.32 | 50.00 | 49.32 | 49.98 | 3,242 | +0.56(+1.13%) |
Feb 19, 2013 | 49.32 | 49.50 | 48.52 | 49.42 | 7,340 | +0.10(+0.20%) |
Feb 15, 2013 | 48.45 | 49.96 | 48.45 | 49.32 | 10,976 | +0.09(+0.19%) |
Feb 14, 2013 | 48.46 | 49.27 | 47.14 | 49.23 | 17,307 | -0.17(-0.35%) |
Feb 13, 2013 | 49.01 | 49.40 | 48.47 | 49.40 | 3,002 | -0.08(-0.17%) |
Feb 12, 2013 | 49.48 | 50.08 | 49.48 | 49.48 | 2,395 | +0.01(+0.02%) |
Feb 11, 2013 | 48.35 | 49.50 | 48.35 | 49.47 | 6,481 | +1.03(+2.13%) |
Feb 08, 2013 | 48.21 | 48.95 | 48.00 | 48.44 | 6,454 | +0.21(+0.44%) |
Feb 07, 2013 | 48.31 | 48.85 | 47.95 | 48.23 | 6,249 | -0.31(-0.64%) |
Feb 06, 2013 | 48.29 | 48.73 | 47.96 | 48.54 | 3,888 | +0.60(+1.26%) |
Feb 04, 2013 | 47.73 | 48.17 | 47.73 | 47.94 | 4,593 | -0.01(-0.02%) |
Feb 01, 2013 | 47.79 | 48.76 | 47.50 | 47.95 | 13,563 | +0.59(+1.25%) |
Jan 31, 2013 | 47.73 | 47.90 | 46.71 | 47.36 | 14,406 | -0.14(-0.29%) |
Jan 30, 2013 | 47.39 | 47.94 | 47.26 | 47.49 | 11,716 | -0.05(-0.12%) |
Jan 29, 2013 | 47.12 | 47.93 | 47.12 | 47.55 | 7,847 | +0.43(+0.91%) |
Jan 28, 2013 | 47.95 | 48.52 | 47.04 | 47.12 | 29,475 | -0.85(-1.77%) |
Jan 25, 2013 | 48.09 | 48.13 | 47.76 | 47.97 | 16,677 | -0.12(-0.25%) |
Jan 24, 2013 | 48.90 | 48.90 | 48.08 | 48.09 | 7,957 | -0.41(-0.85%) |
Jan 23, 2013 | 49.37 | 49.55 | 48.45 | 48.50 | 30,055 | -1.10(-2.21%) |
Jan 22, 2013 | 49.72 | 49.72 | 49.21 | 49.59 | 5,278 | -0.04(-0.07%) |
Jan 18, 2013 | 48.77 | 49.78 | 48.77 | 49.63 | 9,532 | +0.62(+1.27%) |
Jan 17, 2013 | 48.71 | 49.41 | 48.63 | 49.01 | 8,446 | +0.14(+0.28%) |
Jan 16, 2013 | 49.14 | 49.56 | 48.65 | 48.87 | 8,540 | -0.31(-0.63%) |
Jan 15, 2013 | 48.42 | 49.77 | 48.41 | 49.18 | 6,866 | +0.20(+0.41%) |
Jan 14, 2013 | 48.79 | 49.92 | 48.59 | 48.98 | 10,439 | -0.07(-0.15%) |
Jan 11, 2013 | 50.22 | 50.22 | 48.97 | 49.05 | 12,943 | -0.95(-1.90%) |
Jan 10, 2013 | 50.23 | 50.23 | 49.78 | 50.00 | 6,291 | -0.23(-0.45%) |
Jan 09, 2013 | 49.22 | 50.23 | 48.42 | 50.23 | 13,287 | +1.27(+2.59%) |
Jan 08, 2013 | 49.22 | 49.68 | 48.95 | 48.96 | 8,111 | -0.56(-1.12%) |
Jan 07, 2013 | 48.00 | 49.52 | 47.55 | 49.52 | 9,006 | +1.20(+2.48%) |
Jan 04, 2013 | 48.67 | 48.68 | 48.00 | 48.32 | 9,668 | -0.31(-0.64%) |
Jan 03, 2013 | 48.21 | 49.03 | 48.21 | 48.63 | 9,687 | +0.42(+0.87%) |
Jan 02, 2013 | 48.95 | 49.26 | 47.50 | 48.21 | 18,767 | -0.58(-1.20%) |
Dec 31, 2012 | 48.63 | 49.32 | 47.49 | 48.80 | 11,563 | +0.48(+1.00%) |
Dec 28, 2012 | 47.75 | 48.46 | 47.73 | 48.31 | 8,839 | +0.47(+0.97%) |
Dec 27, 2012 | 48.53 | 49.15 | 47.49 | 47.85 | 27,190 | -0.93(-1.91%) |
Dec 26, 2012 | 49.51 | 49.51 | 48.64 | 48.78 | 12,029 | -0.45(-0.91%) |
Dec 24, 2012 | 49.32 | 49.86 | 49.23 | 49.23 | 15,542 | -0.64(-1.28%) |
Dec 21, 2012 | 50.56 | 50.56 | 49.55 | 49.87 | 17,324 | -1.01(-1.99%) |
Dec 20, 2012 | 50.68 | 51.91 | 49.78 | 50.88 | 29,600 | +0.38(+0.76%) |
Dec 19, 2012 | 50.46 | 50.63 | 49.71 | 50.50 | 11,863 | -0.14(-0.27%) |
Dec 18, 2012 | 50.28 | 50.98 | 50.00 | 50.63 | 16,621 | +0.58(+1.15%) |
Dec 17, 2012 | 50.31 | 50.60 | 49.97 | 50.06 | 12,274 | -0.72(-1.42%) |
Dec 14, 2012 | 51.15 | 51.15 | 50.64 | 50.78 | 3,504 | +0.55(+1.09%) |
Dec 13, 2012 | 51.27 | 51.30 | 50.23 | 50.23 | 21,736 | -1.14(-2.22%) |
Dec 12, 2012 | 50.98 | 51.66 | 50.65 | 51.37 | 8,804 | +0.77(+1.52%) |
Dec 11, 2012 | 52.05 | 52.26 | 50.30 | 50.61 | 18,328 | -1.28(-2.47%) |
Dec 10, 2012 | 51.97 | 52.63 | 51.50 | 51.89 | 8,804 | +0.43(+0.83%) |
Dec 07, 2012 | 52.04 | 52.28 | 51.46 | 51.46 | 3,903 | -0.45(-0.88%) |
Dec 06, 2012 | 51.70 | 51.99 | 51.55 | 51.92 | 9,263 | -0.09(-0.17%) |
Dec 05, 2012 | 51.66 | 52.28 | 51.37 | 52.01 | 19,094 | -0.73(-1.38%) |