Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 48.42 | 48.72 | 47.26 | 47.79 | 818,561 | -1.12(-2.29%) |
Feb 27, 2013 | 50.52 | 50.52 | 48.47 | 48.91 | 911,594 | -1.56(-3.09%) |
Feb 26, 2013 | 49.74 | 50.47 | 48.52 | 50.47 | 1,257,475 | +1.02(+2.07%) |
Feb 25, 2013 | 47.45 | 50.18 | 47.45 | 49.45 | 1,265,307 | +2.68(+5.72%) |
Feb 22, 2013 | 48.67 | 48.67 | 46.67 | 46.77 | 715,473 | -0.97(-2.04%) |
Feb 21, 2013 | 46.19 | 47.89 | 46.09 | 47.74 | 1,134,549 | +1.80(+3.92%) |
Feb 20, 2013 | 47.74 | 47.94 | 45.75 | 45.94 | 1,115,855 | -2.48(-5.13%) |
Feb 19, 2013 | 48.38 | 48.52 | 47.45 | 48.42 | 1,037,756 | -0.54(-1.09%) |
Feb 15, 2013 | 51.25 | 51.68 | 48.81 | 48.96 | 1,210,314 | -3.02(-5.81%) |
Feb 14, 2013 | 52.17 | 52.71 | 51.64 | 51.98 | 446,165 | +0.10(+0.19%) |
Feb 13, 2013 | 53.53 | 53.63 | 51.78 | 51.88 | 686,970 | -1.65(-3.09%) |
Feb 12, 2013 | 53.19 | 53.87 | 52.46 | 53.53 | 675,674 | +0.34(+0.64%) |
Feb 11, 2013 | 54.12 | 54.12 | 53.10 | 53.19 | 607,886 | -1.41(-2.58%) |
Feb 08, 2013 | 55.14 | 55.48 | 54.46 | 54.60 | 306,757 | -0.68(-1.23%) |
Feb 07, 2013 | 54.46 | 55.92 | 54.12 | 55.29 | 842,460 | +0.24(+0.44%) |
Feb 06, 2013 | 54.99 | 55.43 | 54.85 | 55.04 | 307,447 | +0.24(+0.44%) |
Feb 04, 2013 | 54.26 | 55.38 | 54.02 | 54.80 | 698,070 | -0.39(-0.71%) |
Feb 01, 2013 | 55.29 | 55.63 | 54.26 | 55.19 | 639,547 | +0.68(+1.25%) |
Jan 31, 2013 | 55.14 | 55.24 | 54.02 | 54.51 | 660,650 | -0.92(-1.67%) |
Jan 30, 2013 | 56.89 | 57.87 | 55.19 | 55.43 | 747,598 | -0.49(-0.87%) |
Jan 29, 2013 | 56.99 | 57.67 | 55.24 | 55.92 | 877,278 | +0.09(+0.17%) |
Jan 28, 2013 | 54.96 | 56.35 | 54.28 | 55.82 | 988,664 | +0.72(+1.31%) |
Jan 25, 2013 | 58.13 | 58.37 | 54.81 | 55.10 | 1,370,472 | -3.46(-5.91%) |
Jan 24, 2013 | 60.82 | 61.59 | 58.49 | 58.56 | 617,189 | -3.17(-5.14%) |
Jan 23, 2013 | 62.65 | 63.66 | 61.69 | 61.74 | 488,282 | -1.39(-2.21%) |
Jan 22, 2013 | 61.55 | 63.76 | 61.06 | 63.13 | 578,542 | +1.44(+2.34%) |
Jan 18, 2013 | 61.64 | 62.07 | 60.97 | 61.69 | 318,989 | +0.10(+0.16%) |
Jan 17, 2013 | 61.69 | 62.41 | 60.97 | 61.59 | 464,211 | -0.53(-0.85%) |
Jan 16, 2013 | 62.51 | 62.89 | 61.98 | 62.12 | 315,553 | -0.96(-1.52%) |
Jan 15, 2013 | 62.94 | 64.09 | 62.27 | 63.08 | 555,628 | +0.43(+0.69%) |
Jan 14, 2013 | 63.32 | 64.14 | 62.60 | 62.65 | 488,072 | -0.10(-0.15%) |
Jan 11, 2013 | 61.83 | 63.01 | 61.45 | 62.75 | 743,738 | +1.01(+1.64%) |
Jan 10, 2013 | 60.10 | 62.03 | 60.10 | 61.74 | 663,851 | +2.40(+4.05%) |
Jan 09, 2013 | 59.67 | 59.91 | 58.28 | 59.33 | 741,186 | -0.43(-0.72%) |
Jan 08, 2013 | 59.48 | 59.86 | 58.78 | 59.77 | 574,784 | +0.19(+0.32%) |
Jan 07, 2013 | 60.25 | 60.82 | 59.43 | 59.57 | 481,269 | -1.30(-2.13%) |
Jan 04, 2013 | 60.34 | 61.06 | 59.38 | 60.87 | 619,805 | -0.05(-0.08%) |
Jan 03, 2013 | 63.71 | 63.76 | 60.63 | 60.92 | 675,470 | -2.84(-4.45%) |
Jan 02, 2013 | 63.66 | 63.95 | 63.06 | 63.76 | 475,137 | +1.83(+2.95%) |
Dec 31, 2012 | 60.44 | 62.17 | 60.34 | 61.93 | 486,495 | +1.59(+2.63%) |
Dec 28, 2012 | 61.02 | 61.55 | 60.25 | 60.34 | 364,247 | -0.82(-1.34%) |
Dec 27, 2012 | 60.54 | 61.88 | 60.25 | 61.16 | 718,989 | +0.00(+0.00%) |
Dec 26, 2012 | 61.98 | 61.98 | 60.54 | 61.16 | 276,599 | +0.10(+0.16%) |
Dec 24, 2012 | 61.16 | 61.69 | 60.54 | 61.06 | 171,526 | -0.10(-0.16%) |
Dec 21, 2012 | 60.78 | 62.12 | 60.44 | 61.16 | 593,292 | +0.29(+0.47%) |
Dec 20, 2012 | 60.10 | 61.11 | 59.53 | 60.87 | 731,560 | -0.29(-0.47%) |
Dec 19, 2012 | 62.46 | 62.56 | 60.92 | 61.16 | 529,573 | -1.68(-2.68%) |
Dec 18, 2012 | 65.44 | 65.63 | 61.93 | 62.84 | 868,094 | -2.55(-3.90%) |
Dec 17, 2012 | 64.96 | 65.44 | 63.90 | 65.39 | 575,004 | +0.72(+1.12%) |
Dec 14, 2012 | 63.95 | 65.15 | 63.76 | 64.67 | 459,834 | +0.62(+0.98%) |
Dec 13, 2012 | 64.57 | 65.34 | 63.61 | 64.05 | 582,747 | -2.12(-3.20%) |
Dec 12, 2012 | 65.15 | 66.69 | 64.09 | 66.16 | 950,122 | +1.73(+2.69%) |
Dec 11, 2012 | 64.72 | 65.01 | 64.19 | 64.43 | 399,119 | -0.53(-0.81%) |
Dec 10, 2012 | 65.97 | 66.11 | 64.57 | 64.96 | 557,377 | -0.14(-0.22%) |
Dec 07, 2012 | 65.73 | 66.21 | 64.43 | 65.10 | 499,020 | -0.19(-0.29%) |
Dec 06, 2012 | 64.33 | 65.49 | 64.07 | 65.30 | 763,062 | +1.11(+1.72%) |
Dec 05, 2012 | 67.27 | 67.46 | 64.05 | 64.19 | 1,281,012 | -3.22(-4.78%) |