Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 48.19 | 49.19 | 47.94 | 48.98 | 379,547 | +0.23(+0.47%) |
Feb 27, 2013 | 48.44 | 48.92 | 48.26 | 48.76 | 144,385 | +0.50(+1.04%) |
Feb 26, 2013 | 48.28 | 48.51 | 48.05 | 48.26 | 146,499 | +0.02(+0.05%) |
Feb 22, 2013 | 48.51 | 48.53 | 47.98 | 48.23 | 164,991 | +0.27(+0.57%) |
Feb 21, 2013 | 49.14 | 49.24 | 47.91 | 47.96 | 229,676 | -1.12(-2.28%) |
Feb 20, 2013 | 49.71 | 49.81 | 48.92 | 49.08 | 168,474 | -0.55(-1.10%) |
Feb 19, 2013 | 49.69 | 50.06 | 49.46 | 49.62 | 286,755 | -0.07(-0.14%) |
Feb 15, 2013 | 50.06 | 50.06 | 49.51 | 49.69 | 104,732 | -0.11(-0.23%) |
Feb 14, 2013 | 49.81 | 50.15 | 49.58 | 49.81 | 157,101 | +0.00(+0.00%) |
Feb 13, 2013 | 50.15 | 50.17 | 49.35 | 49.81 | 212,048 | -0.30(-0.59%) |
Feb 12, 2013 | 49.92 | 50.15 | 49.30 | 50.10 | 185,109 | +0.46(+0.92%) |
Feb 11, 2013 | 48.35 | 49.69 | 48.17 | 49.65 | 333,859 | +1.62(+3.37%) |
Feb 08, 2013 | 48.64 | 48.87 | 47.87 | 48.03 | 395,196 | -0.62(-1.27%) |
Feb 07, 2013 | 49.65 | 49.67 | 48.55 | 48.64 | 214,175 | -0.87(-1.75%) |
Feb 06, 2013 | 49.51 | 49.67 | 49.05 | 49.51 | 123,509 | +0.07(+0.14%) |
Feb 04, 2013 | 49.78 | 49.83 | 49.24 | 49.44 | 92,766 | -0.41(-0.82%) |
Feb 01, 2013 | 49.62 | 50.17 | 49.39 | 49.85 | 233,746 | +0.50(+1.02%) |
Jan 31, 2013 | 49.30 | 49.37 | 48.92 | 49.35 | 113,772 | +0.25(+0.51%) |
Jan 30, 2013 | 49.74 | 49.74 | 49.01 | 49.10 | 116,479 | -0.32(-0.65%) |
Jan 29, 2013 | 49.65 | 49.87 | 49.17 | 49.42 | 111,275 | -0.05(-0.09%) |
Jan 28, 2013 | 48.98 | 49.60 | 48.89 | 49.46 | 189,008 | +0.64(+1.31%) |
Jan 25, 2013 | 49.12 | 49.26 | 48.24 | 48.83 | 195,588 | -0.32(-0.65%) |
Jan 24, 2013 | 49.19 | 49.65 | 49.03 | 49.14 | 111,549 | -0.07(-0.14%) |
Jan 23, 2013 | 49.39 | 49.49 | 49.05 | 49.21 | 184,848 | +0.02(+0.05%) |
Jan 22, 2013 | 49.42 | 49.46 | 49.05 | 49.19 | 239,040 | +0.00(+0.00%) |
Jan 18, 2013 | 49.51 | 49.51 | 49.01 | 49.19 | 194,457 | -0.25(-0.51%) |
Jan 17, 2013 | 49.58 | 49.74 | 49.39 | 49.44 | 125,183 | -0.02(-0.05%) |
Jan 16, 2013 | 49.28 | 49.55 | 49.03 | 49.46 | 124,747 | +0.18(+0.37%) |
Jan 15, 2013 | 48.89 | 49.55 | 48.83 | 49.28 | 310,482 | +0.66(+1.36%) |
Jan 14, 2013 | 48.55 | 48.62 | 48.14 | 48.62 | 147,364 | +0.25(+0.52%) |
Jan 11, 2013 | 48.16 | 48.37 | 47.91 | 48.37 | 150,354 | +0.50(+1.05%) |
Jan 10, 2013 | 48.51 | 48.51 | 47.71 | 47.87 | 159,936 | -0.39(-0.80%) |
Jan 09, 2013 | 48.48 | 48.60 | 48.05 | 48.26 | 81,155 | +0.07(+0.14%) |
Jan 08, 2013 | 48.44 | 48.85 | 47.98 | 48.19 | 192,412 | -0.25(-0.52%) |
Jan 07, 2013 | 48.44 | 48.44 | 47.75 | 48.44 | 180,784 | -0.02(-0.05%) |
Jan 04, 2013 | 48.05 | 48.64 | 48.00 | 48.46 | 171,937 | +0.57(+1.19%) |
Jan 03, 2013 | 46.55 | 47.94 | 46.48 | 47.89 | 414,394 | +1.53(+3.29%) |
Jan 02, 2013 | 45.66 | 46.43 | 45.06 | 46.36 | 432,958 | +1.30(+2.88%) |
Dec 31, 2012 | 44.84 | 45.36 | 44.13 | 45.06 | 317,947 | +0.23(+0.51%) |
Dec 28, 2012 | 45.13 | 45.61 | 44.63 | 44.84 | 266,239 | -0.66(-1.45%) |
Dec 27, 2012 | 45.43 | 46.01 | 44.86 | 45.50 | 420,304 | -2.23(-4.68%) |
Dec 26, 2012 | 48.89 | 48.96 | 47.66 | 47.73 | 624,111 | -1.16(-2.38%) |
Dec 24, 2012 | 49.01 | 49.10 | 48.80 | 48.89 | 196,336 | -0.21(-0.42%) |
Dec 21, 2012 | 48.89 | 49.14 | 48.69 | 49.10 | 371,738 | -0.05(-0.09%) |
Dec 20, 2012 | 49.92 | 50.15 | 48.60 | 49.14 | 750,815 | +1.41(+2.96%) |
Dec 19, 2012 | 47.27 | 47.98 | 47.27 | 47.73 | 308,300 | +0.52(+1.11%) |
Dec 18, 2012 | 46.41 | 47.23 | 46.20 | 47.21 | 237,015 | +0.80(+1.72%) |
Dec 17, 2012 | 46.27 | 46.43 | 45.98 | 46.41 | 234,121 | +0.48(+1.04%) |
Dec 14, 2012 | 46.27 | 46.64 | 45.13 | 45.93 | 341,166 | -0.34(-0.74%) |
Dec 13, 2012 | 47.09 | 47.21 | 46.04 | 46.27 | 255,898 | -0.82(-1.74%) |
Dec 12, 2012 | 47.62 | 47.62 | 46.64 | 47.09 | 239,617 | -0.36(-0.77%) |
Dec 11, 2012 | 47.41 | 47.66 | 46.98 | 47.46 | 232,317 | +0.36(+0.77%) |
Dec 10, 2012 | 47.12 | 47.23 | 46.64 | 47.09 | 141,828 | +0.32(+0.68%) |
Dec 07, 2012 | 47.16 | 47.18 | 46.57 | 46.77 | 84,508 | -0.05(-0.10%) |
Dec 06, 2012 | 47.50 | 47.69 | 46.66 | 46.82 | 153,752 | -0.34(-0.72%) |
Dec 05, 2012 | 47.84 | 48.10 | 46.98 | 47.16 | 165,279 | -0.62(-1.29%) |