Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 51.36 | 51.70 | 51.24 | 51.24 | 2,950 | -0.51(-0.99%) |
Feb 27, 2013 | 50.75 | 51.98 | 50.74 | 51.76 | 10,851 | +1.01(+1.98%) |
Feb 26, 2013 | 50.63 | 51.24 | 50.34 | 50.75 | 5,212 | -0.11(-0.22%) |
Feb 25, 2013 | 49.86 | 50.92 | 49.70 | 50.86 | 7,237 | +0.59(+1.16%) |
Feb 22, 2013 | 49.40 | 50.30 | 49.40 | 50.27 | 2,513 | +0.84(+1.70%) |
Feb 21, 2013 | 49.59 | 50.29 | 48.97 | 49.43 | 8,437 | -0.64(-1.28%) |
Feb 20, 2013 | 49.41 | 50.10 | 49.41 | 50.07 | 3,235 | +0.56(+1.13%) |
Feb 19, 2013 | 49.41 | 49.60 | 48.61 | 49.51 | 7,326 | +0.10(+0.20%) |
Feb 15, 2013 | 48.54 | 50.05 | 48.54 | 49.41 | 10,955 | +0.09(+0.19%) |
Feb 14, 2013 | 48.55 | 49.37 | 47.23 | 49.32 | 17,274 | -0.17(-0.35%) |
Feb 13, 2013 | 49.10 | 49.50 | 48.56 | 49.50 | 2,996 | -0.08(-0.17%) |
Feb 12, 2013 | 49.58 | 50.17 | 49.58 | 49.58 | 2,391 | +0.01(+0.02%) |
Feb 11, 2013 | 48.44 | 49.60 | 48.44 | 49.57 | 6,469 | +1.03(+2.13%) |
Feb 08, 2013 | 48.30 | 49.05 | 48.10 | 48.53 | 6,442 | +0.21(+0.44%) |
Feb 07, 2013 | 48.40 | 48.94 | 48.04 | 48.32 | 6,237 | -0.31(-0.64%) |
Feb 06, 2013 | 48.38 | 48.82 | 48.05 | 48.64 | 3,880 | +0.60(+1.26%) |
Feb 04, 2013 | 47.82 | 48.26 | 47.82 | 48.03 | 4,584 | -0.01(-0.02%) |
Feb 01, 2013 | 47.89 | 48.86 | 47.59 | 48.04 | 13,537 | +0.59(+1.25%) |
Jan 31, 2013 | 47.82 | 48.00 | 46.80 | 47.45 | 14,379 | -0.14(-0.29%) |
Jan 30, 2013 | 47.48 | 48.03 | 47.35 | 47.58 | 11,694 | -0.05(-0.12%) |
Jan 29, 2013 | 47.21 | 48.02 | 47.21 | 47.64 | 7,832 | +0.43(+0.91%) |
Jan 28, 2013 | 48.04 | 48.62 | 47.13 | 47.21 | 29,419 | -0.85(-1.77%) |
Jan 25, 2013 | 48.18 | 48.22 | 47.85 | 48.06 | 16,645 | -0.12(-0.25%) |
Jan 24, 2013 | 48.99 | 48.99 | 48.17 | 48.18 | 7,942 | -0.41(-0.85%) |
Jan 23, 2013 | 49.46 | 49.64 | 48.54 | 48.59 | 29,997 | -1.10(-2.21%) |
Jan 22, 2013 | 49.82 | 49.82 | 49.30 | 49.69 | 5,268 | -0.04(-0.07%) |
Jan 18, 2013 | 48.86 | 49.87 | 48.86 | 49.72 | 9,514 | +0.62(+1.27%) |
Jan 17, 2013 | 48.80 | 49.51 | 48.73 | 49.10 | 8,430 | +0.14(+0.28%) |
Jan 16, 2013 | 49.23 | 49.65 | 48.75 | 48.97 | 8,523 | -0.31(-0.63%) |
Jan 15, 2013 | 48.52 | 49.86 | 48.50 | 49.28 | 6,853 | +0.20(+0.41%) |
Jan 14, 2013 | 48.88 | 50.02 | 48.68 | 49.07 | 10,420 | -0.07(-0.15%) |
Jan 11, 2013 | 50.32 | 50.32 | 49.06 | 49.15 | 12,919 | -0.95(-1.90%) |
Jan 10, 2013 | 50.33 | 50.33 | 49.87 | 50.10 | 6,279 | -0.23(-0.45%) |
Jan 09, 2013 | 49.31 | 50.33 | 48.52 | 50.33 | 13,262 | +1.27(+2.59%) |
Jan 08, 2013 | 49.31 | 49.77 | 49.05 | 49.06 | 8,095 | -0.56(-1.13%) |
Jan 07, 2013 | 48.09 | 49.61 | 47.64 | 49.61 | 8,989 | +1.20(+2.48%) |
Jan 04, 2013 | 48.76 | 48.77 | 48.09 | 48.42 | 9,649 | -0.31(-0.64%) |
Jan 03, 2013 | 48.31 | 49.12 | 48.31 | 48.73 | 9,669 | +0.42(+0.87%) |
Jan 02, 2013 | 49.05 | 49.35 | 47.59 | 48.31 | 18,732 | -0.59(-1.20%) |
Dec 31, 2012 | 48.73 | 49.41 | 47.58 | 48.89 | 11,541 | +0.48(+1.00%) |
Dec 28, 2012 | 47.84 | 48.55 | 47.82 | 48.41 | 8,822 | +0.47(+0.97%) |
Dec 27, 2012 | 48.63 | 49.24 | 47.58 | 47.94 | 27,139 | -0.93(-1.91%) |
Dec 26, 2012 | 49.61 | 49.61 | 48.74 | 48.87 | 12,006 | -0.45(-0.91%) |
Dec 24, 2012 | 49.41 | 49.95 | 49.32 | 49.32 | 15,512 | -0.64(-1.28%) |
Dec 21, 2012 | 50.66 | 50.66 | 49.64 | 49.96 | 17,291 | -1.02(-1.99%) |
Dec 20, 2012 | 50.78 | 52.01 | 49.87 | 50.98 | 29,544 | +0.38(+0.76%) |
Dec 19, 2012 | 50.56 | 50.73 | 49.81 | 50.59 | 11,840 | -0.14(-0.27%) |
Dec 18, 2012 | 50.37 | 51.08 | 50.10 | 50.73 | 16,590 | +0.58(+1.15%) |
Dec 17, 2012 | 50.40 | 50.69 | 50.06 | 50.15 | 12,251 | -0.72(-1.42%) |
Dec 14, 2012 | 51.24 | 51.24 | 50.74 | 50.88 | 3,498 | +0.55(+1.09%) |
Dec 13, 2012 | 51.37 | 51.40 | 50.33 | 50.33 | 21,694 | -1.14(-2.22%) |
Dec 12, 2012 | 51.08 | 51.76 | 50.75 | 51.47 | 8,787 | +0.77(+1.52%) |
Dec 11, 2012 | 52.15 | 52.36 | 50.39 | 50.70 | 18,293 | -1.28(-2.47%) |
Dec 10, 2012 | 52.07 | 52.74 | 51.60 | 51.99 | 8,787 | +0.43(+0.83%) |
Dec 07, 2012 | 52.14 | 52.38 | 51.56 | 51.56 | 3,895 | -0.46(-0.88%) |
Dec 06, 2012 | 51.80 | 52.09 | 51.65 | 52.02 | 9,246 | -0.09(-0.17%) |
Dec 05, 2012 | 51.76 | 52.38 | 51.47 | 52.11 | 19,058 | -0.73(-1.38%) |