Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 50.50 | 50.50 | 49.94 | 50.05 | 252,879 | -0.43(-0.85%) |
Feb 27, 2013 | 49.49 | 50.63 | 49.15 | 50.48 | 323,631 | +0.91(+1.83%) |
Feb 26, 2013 | 50.54 | 50.54 | 49.39 | 49.57 | 542,216 | -0.90(-1.79%) |
Feb 25, 2013 | 50.37 | 51.77 | 50.37 | 50.47 | 663,275 | +0.07(+0.13%) |
Feb 22, 2013 | 50.37 | 50.51 | 49.83 | 50.41 | 245,597 | +0.03(+0.07%) |
Feb 21, 2013 | 50.18 | 50.72 | 49.99 | 50.37 | 590,029 | +0.27(+0.54%) |
Feb 20, 2013 | 50.39 | 50.49 | 49.93 | 50.10 | 563,297 | -0.18(-0.35%) |
Feb 19, 2013 | 50.61 | 50.61 | 50.03 | 50.28 | 345,098 | -0.33(-0.65%) |
Feb 15, 2013 | 50.16 | 50.61 | 49.99 | 50.61 | 308,486 | +0.41(+0.82%) |
Feb 14, 2013 | 50.18 | 50.30 | 49.93 | 50.20 | 122,585 | +0.07(+0.13%) |
Feb 13, 2013 | 50.41 | 50.49 | 49.95 | 50.13 | 273,506 | -0.09(-0.17%) |
Feb 12, 2013 | 50.08 | 50.35 | 49.94 | 50.22 | 252,278 | +0.10(+0.20%) |
Feb 11, 2013 | 50.20 | 50.30 | 49.99 | 50.12 | 232,810 | +0.01(+0.03%) |
Feb 08, 2013 | 49.93 | 50.37 | 49.93 | 50.10 | 585,021 | +0.33(+0.66%) |
Feb 07, 2013 | 49.01 | 49.79 | 48.80 | 49.77 | 395,645 | +0.71(+1.46%) |
Feb 06, 2013 | 48.45 | 49.33 | 48.30 | 49.06 | 598,013 | +0.05(+0.10%) |
Feb 04, 2013 | 48.69 | 49.07 | 48.69 | 49.01 | 245,983 | +0.19(+0.39%) |
Feb 01, 2013 | 48.73 | 48.97 | 48.49 | 48.82 | 213,116 | +0.27(+0.56%) |
Jan 31, 2013 | 48.39 | 48.78 | 48.04 | 48.55 | 325,559 | +0.16(+0.33%) |
Jan 30, 2013 | 48.52 | 48.82 | 48.28 | 48.39 | 519,152 | -0.03(-0.06%) |
Jan 29, 2013 | 48.43 | 48.57 | 48.28 | 48.42 | 389,010 | +0.09(+0.20%) |
Jan 28, 2013 | 48.77 | 48.81 | 48.00 | 48.32 | 315,876 | -0.30(-0.61%) |
Jan 25, 2013 | 48.73 | 48.78 | 48.42 | 48.62 | 410,137 | +0.03(+0.07%) |
Jan 24, 2013 | 48.69 | 48.90 | 48.46 | 48.59 | 598,261 | -0.01(-0.03%) |
Jan 23, 2013 | 48.75 | 48.98 | 48.52 | 48.60 | 365,618 | -0.41(-0.84%) |
Jan 22, 2013 | 48.95 | 49.09 | 48.90 | 49.01 | 246,734 | +0.14(+0.29%) |
Jan 18, 2013 | 48.84 | 49.19 | 48.70 | 48.87 | 238,830 | -0.01(-0.01%) |
Jan 17, 2013 | 49.08 | 49.12 | 48.72 | 48.88 | 296,657 | -0.27(-0.55%) |
Jan 16, 2013 | 49.01 | 49.36 | 48.83 | 49.15 | 297,030 | +0.08(+0.16%) |
Jan 15, 2013 | 48.61 | 49.35 | 48.53 | 49.06 | 337,601 | +0.07(+0.15%) |
Jan 14, 2013 | 49.37 | 49.58 | 48.85 | 48.99 | 389,950 | -0.51(-1.02%) |
Jan 11, 2013 | 49.85 | 49.96 | 49.26 | 49.50 | 393,826 | -0.48(-0.96%) |
Jan 10, 2013 | 51.25 | 51.35 | 48.86 | 49.97 | 555,680 | -1.38(-2.69%) |
Jan 09, 2013 | 50.85 | 51.46 | 50.63 | 51.36 | 194,926 | +0.41(+0.81%) |
Jan 08, 2013 | 51.78 | 51.91 | 50.37 | 50.94 | 337,353 | -1.00(-1.92%) |
Jan 07, 2013 | 52.20 | 52.47 | 51.91 | 51.94 | 297,140 | -0.44(-0.84%) |
Jan 04, 2013 | 52.06 | 52.53 | 51.87 | 52.38 | 242,368 | +0.45(+0.87%) |
Jan 03, 2013 | 51.48 | 52.06 | 51.45 | 51.93 | 281,604 | +0.38(+0.73%) |
Jan 02, 2013 | 51.44 | 51.65 | 50.34 | 51.55 | 396,808 | +1.21(+2.40%) |
Dec 31, 2012 | 50.56 | 50.88 | 50.01 | 50.34 | 392,747 | -0.32(-0.63%) |
Dec 28, 2012 | 50.92 | 51.19 | 50.63 | 50.66 | 151,355 | -0.59(-1.14%) |
Dec 27, 2012 | 51.21 | 51.34 | 50.53 | 51.25 | 220,200 | -0.01(-0.03%) |
Dec 26, 2012 | 51.44 | 51.46 | 51.05 | 51.26 | 323,689 | +0.03(+0.07%) |
Dec 24, 2012 | 51.01 | 51.31 | 50.45 | 51.23 | 135,637 | +0.31(+0.61%) |
Dec 21, 2012 | 51.09 | 51.79 | 50.82 | 50.92 | 966,705 | -0.55(-1.06%) |
Dec 20, 2012 | 51.38 | 51.84 | 51.13 | 51.46 | 282,861 | +0.30(+0.59%) |
Dec 19, 2012 | 51.30 | 51.44 | 51.03 | 51.16 | 279,316 | +0.14(+0.28%) |
Dec 18, 2012 | 50.66 | 51.09 | 50.44 | 51.02 | 329,288 | +0.47(+0.93%) |
Dec 17, 2012 | 50.14 | 51.05 | 50.08 | 50.55 | 440,295 | +0.40(+0.79%) |
Dec 14, 2012 | 50.98 | 51.13 | 49.52 | 50.15 | 474,350 | -0.85(-1.66%) |
Dec 13, 2012 | 51.42 | 51.60 | 50.78 | 51.00 | 126,685 | -0.35(-0.68%) |
Dec 12, 2012 | 52.09 | 52.09 | 51.28 | 51.35 | 176,664 | -0.54(-1.04%) |
Dec 11, 2012 | 52.31 | 52.53 | 51.72 | 51.89 | 228,959 | -0.24(-0.47%) |
Dec 10, 2012 | 51.44 | 52.22 | 51.23 | 52.13 | 142,365 | +0.80(+1.56%) |
Dec 07, 2012 | 51.50 | 51.73 | 51.23 | 51.33 | 183,993 | -0.13(-0.25%) |
Dec 06, 2012 | 51.21 | 51.54 | 51.05 | 51.46 | 145,980 | +0.21(+0.41%) |
Dec 05, 2012 | 51.01 | 51.48 | 50.68 | 51.25 | 142,036 | +0.50(+0.98%) |