Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 47.16 | 47.39 | 46.78 | 46.94 | 1,606,305 | -0.16(-0.33%) |
Feb 27, 2013 | 46.56 | 47.39 | 46.53 | 47.10 | 758,321 | +0.48(+1.03%) |
Feb 26, 2013 | 46.07 | 46.74 | 45.48 | 46.62 | 787,024 | +1.01(+2.22%) |
Feb 25, 2013 | 48.30 | 48.56 | 45.48 | 45.60 | 1,043,076 | -2.29(-4.77%) |
Feb 22, 2013 | 48.27 | 48.64 | 47.70 | 47.89 | 899,638 | -0.03(-0.06%) |
Feb 21, 2013 | 47.75 | 48.29 | 47.47 | 47.92 | 850,310 | -0.30(-0.61%) |
Feb 20, 2013 | 50.34 | 50.46 | 48.16 | 48.21 | 749,787 | -2.29(-4.54%) |
Feb 19, 2013 | 50.70 | 50.99 | 50.23 | 50.51 | 676,902 | -0.20(-0.40%) |
Feb 15, 2013 | 50.54 | 50.94 | 50.22 | 50.71 | 1,145,058 | +0.15(+0.29%) |
Feb 14, 2013 | 51.11 | 51.14 | 48.65 | 50.56 | 1,816,291 | -0.91(-1.77%) |
Feb 13, 2013 | 51.87 | 52.04 | 51.37 | 51.48 | 815,009 | -0.24(-0.46%) |
Feb 12, 2013 | 51.21 | 52.20 | 51.19 | 51.71 | 794,659 | +0.43(+0.84%) |
Feb 11, 2013 | 51.58 | 51.87 | 51.27 | 51.28 | 232,250 | -0.40(-0.77%) |
Feb 08, 2013 | 51.15 | 51.74 | 51.15 | 51.68 | 428,256 | +0.62(+1.21%) |
Feb 07, 2013 | 51.85 | 51.95 | 50.56 | 51.06 | 502,841 | -0.75(-1.44%) |
Feb 06, 2013 | 51.71 | 52.08 | 51.39 | 51.81 | 1,049,955 | -0.06(-0.11%) |
Feb 04, 2013 | 51.88 | 52.55 | 51.79 | 51.86 | 492,534 | -0.55(-1.05%) |
Feb 01, 2013 | 52.74 | 52.74 | 52.10 | 52.41 | 737,464 | +0.29(+0.57%) |
Jan 31, 2013 | 52.25 | 52.58 | 51.64 | 52.12 | 896,647 | -0.25(-0.48%) |
Jan 30, 2013 | 54.12 | 54.18 | 51.94 | 52.37 | 943,256 | -1.76(-3.25%) |
Jan 29, 2013 | 52.37 | 54.37 | 52.11 | 54.13 | 1,459,946 | +1.76(+3.36%) |
Jan 28, 2013 | 52.76 | 52.94 | 51.89 | 52.37 | 539,444 | -0.34(-0.65%) |
Jan 25, 2013 | 53.35 | 53.42 | 52.44 | 52.71 | 993,135 | -0.28(-0.52%) |
Jan 24, 2013 | 53.24 | 53.82 | 52.49 | 52.99 | 857,613 | +0.01(+0.02%) |
Jan 23, 2013 | 53.84 | 53.97 | 52.91 | 52.98 | 882,029 | -1.00(-1.84%) |
Jan 22, 2013 | 52.35 | 54.81 | 52.18 | 53.97 | 1,412,528 | +1.73(+3.32%) |
Jan 18, 2013 | 51.11 | 52.27 | 50.82 | 52.24 | 1,104,843 | +1.43(+2.81%) |
Jan 17, 2013 | 50.22 | 51.05 | 50.07 | 50.81 | 954,465 | +0.94(+1.88%) |
Jan 16, 2013 | 49.83 | 50.07 | 49.44 | 49.87 | 364,916 | -0.23(-0.46%) |
Jan 15, 2013 | 49.19 | 50.14 | 49.18 | 50.10 | 459,330 | +0.46(+0.93%) |
Jan 14, 2013 | 50.28 | 50.44 | 49.34 | 49.64 | 456,741 | -0.65(-1.30%) |
Jan 11, 2013 | 49.83 | 50.31 | 49.72 | 50.30 | 509,529 | +0.35(+0.70%) |
Jan 10, 2013 | 49.67 | 49.99 | 49.24 | 49.95 | 667,154 | +0.41(+0.84%) |
Jan 09, 2013 | 49.66 | 49.77 | 49.21 | 49.53 | 510,422 | -0.01(-0.02%) |
Jan 08, 2013 | 49.36 | 49.62 | 48.54 | 49.54 | 567,992 | +0.03(+0.06%) |
Jan 07, 2013 | 49.13 | 49.65 | 48.93 | 49.51 | 400,433 | -0.11(-0.22%) |
Jan 04, 2013 | 49.50 | 49.66 | 48.98 | 49.62 | 466,813 | +0.32(+0.65%) |
Jan 03, 2013 | 49.68 | 49.96 | 49.13 | 49.30 | 641,143 | -0.35(-0.71%) |
Jan 02, 2013 | 49.81 | 50.04 | 47.96 | 49.65 | 933,239 | +1.69(+3.52%) |
Dec 31, 2012 | 47.00 | 47.96 | 46.93 | 47.96 | 773,887 | +0.78(+1.66%) |
Dec 28, 2012 | 47.26 | 47.48 | 46.70 | 47.18 | 433,162 | -0.46(-0.97%) |
Dec 27, 2012 | 48.82 | 48.92 | 47.33 | 47.64 | 572,651 | -1.02(-2.10%) |
Dec 26, 2012 | 48.81 | 49.11 | 48.24 | 48.66 | 520,559 | -0.15(-0.30%) |
Dec 24, 2012 | 48.08 | 48.93 | 48.08 | 48.81 | 286,782 | +0.65(+1.36%) |
Dec 21, 2012 | 48.88 | 48.99 | 47.73 | 48.16 | 1,361,197 | -0.91(-1.86%) |
Dec 20, 2012 | 48.86 | 49.07 | 48.62 | 49.07 | 880,855 | +0.14(+0.28%) |
Dec 19, 2012 | 49.01 | 49.18 | 48.23 | 48.93 | 772,123 | -0.08(-0.17%) |
Dec 18, 2012 | 48.57 | 49.05 | 48.54 | 49.01 | 1,246,554 | +0.44(+0.91%) |
Dec 17, 2012 | 47.68 | 48.69 | 47.37 | 48.57 | 963,817 | +1.02(+2.15%) |
Dec 14, 2012 | 47.61 | 47.73 | 47.02 | 47.55 | 739,777 | -0.07(-0.15%) |
Dec 13, 2012 | 47.37 | 47.90 | 47.17 | 47.62 | 872,231 | +0.35(+0.74%) |
Dec 12, 2012 | 48.39 | 48.57 | 46.99 | 47.27 | 1,211,215 | -0.88(-1.82%) |
Dec 11, 2012 | 48.42 | 48.57 | 47.86 | 48.15 | 804,788 | +0.15(+0.31%) |
Dec 10, 2012 | 48.00 | 48.19 | 47.72 | 48.00 | 580,484 | +0.08(+0.17%) |
Dec 07, 2012 | 48.38 | 48.38 | 47.38 | 47.92 | 1,099,102 | -0.02(-0.04%) |
Dec 06, 2012 | 47.17 | 47.97 | 47.00 | 47.94 | 702,395 | +0.83(+1.76%) |
Dec 05, 2012 | 48.64 | 48.86 | 47.02 | 47.11 | 2,730,264 | -1.51(-3.11%) |