Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 51.12 | 51.49 | 51.01 | 51.12 | 202,992 | +0.04(+0.07%) |
Feb 27, 2013 | 50.56 | 51.33 | 50.28 | 51.09 | 260,712 | +0.83(+1.65%) |
Feb 26, 2013 | 50.23 | 50.38 | 49.85 | 50.26 | 152,811 | +0.33(+0.67%) |
Feb 25, 2013 | 51.17 | 51.34 | 49.92 | 49.92 | 316,614 | -0.97(-1.90%) |
Feb 22, 2013 | 50.31 | 50.92 | 50.17 | 50.89 | 236,338 | +1.05(+2.10%) |
Feb 21, 2013 | 50.65 | 50.65 | 49.49 | 49.84 | 199,884 | -0.95(-1.87%) |
Feb 20, 2013 | 51.95 | 51.97 | 50.76 | 50.80 | 346,368 | -1.11(-2.14%) |
Feb 19, 2013 | 51.37 | 51.94 | 51.35 | 51.91 | 200,851 | +0.59(+1.15%) |
Feb 15, 2013 | 51.61 | 51.74 | 51.10 | 51.32 | 88,075 | -0.28(-0.55%) |
Feb 14, 2013 | 50.90 | 51.62 | 50.85 | 51.60 | 210,672 | +0.53(+1.03%) |
Feb 13, 2013 | 51.07 | 51.32 | 50.84 | 51.07 | 139,637 | +0.11(+0.21%) |
Feb 12, 2013 | 50.80 | 51.05 | 50.73 | 50.96 | 374,591 | +0.09(+0.17%) |
Feb 11, 2013 | 50.84 | 51.00 | 50.60 | 50.88 | 165,786 | +0.12(+0.24%) |
Feb 08, 2013 | 50.25 | 50.85 | 50.25 | 50.75 | 282,083 | +0.62(+1.23%) |
Feb 07, 2013 | 50.36 | 50.44 | 49.71 | 50.14 | 211,459 | -0.27(-0.54%) |
Feb 06, 2013 | 49.98 | 50.46 | 49.98 | 50.41 | 152,448 | +0.90(+1.81%) |
Feb 04, 2013 | 49.91 | 50.38 | 49.50 | 49.51 | 398,254 | -0.77(-1.54%) |
Feb 01, 2013 | 49.57 | 50.31 | 49.55 | 50.28 | 288,485 | +0.96(+1.94%) |
Jan 31, 2013 | 49.55 | 49.75 | 49.24 | 49.33 | 214,204 | -0.12(-0.25%) |
Jan 30, 2013 | 49.33 | 49.75 | 49.30 | 49.45 | 177,902 | +0.05(+0.11%) |
Jan 29, 2013 | 49.63 | 49.63 | 49.24 | 49.40 | 233,526 | -0.32(-0.64%) |
Jan 28, 2013 | 49.62 | 49.89 | 49.57 | 49.71 | 202,207 | +0.12(+0.25%) |
Jan 25, 2013 | 49.31 | 49.84 | 49.26 | 49.59 | 316,381 | +0.63(+1.28%) |
Jan 24, 2013 | 48.77 | 49.42 | 48.64 | 48.96 | 226,178 | -0.47(-0.94%) |
Jan 23, 2013 | 49.13 | 49.48 | 48.98 | 49.43 | 323,163 | +0.55(+1.12%) |
Jan 22, 2013 | 49.08 | 49.08 | 48.64 | 48.89 | 172,714 | -0.17(-0.34%) |
Jan 18, 2013 | 49.00 | 49.22 | 48.83 | 49.05 | 368,819 | -0.21(-0.43%) |
Jan 17, 2013 | 48.66 | 49.36 | 48.52 | 49.26 | 656,854 | +0.92(+1.89%) |
Jan 16, 2013 | 47.71 | 48.44 | 47.71 | 48.35 | 301,880 | +0.57(+1.20%) |
Jan 15, 2013 | 47.89 | 47.89 | 47.56 | 47.78 | 165,436 | -0.26(-0.55%) |
Jan 14, 2013 | 47.90 | 48.15 | 47.65 | 48.04 | 317,628 | -0.08(-0.16%) |
Jan 11, 2013 | 47.81 | 48.18 | 47.81 | 48.12 | 218,756 | +0.23(+0.48%) |
Jan 10, 2013 | 47.74 | 47.95 | 47.51 | 47.89 | 216,635 | +0.69(+1.45%) |
Jan 09, 2013 | 47.00 | 47.24 | 46.91 | 47.20 | 97,201 | +0.45(+0.96%) |
Jan 08, 2013 | 47.24 | 47.34 | 46.71 | 46.75 | 346,052 | -0.55(-1.15%) |
Jan 07, 2013 | 47.34 | 47.49 | 47.00 | 47.30 | 243,223 | -0.17(-0.36%) |
Jan 04, 2013 | 47.60 | 47.61 | 47.20 | 47.47 | 152,909 | -0.03(-0.06%) |
Jan 03, 2013 | 47.78 | 47.87 | 47.34 | 47.50 | 190,381 | -0.32(-0.68%) |
Jan 02, 2013 | 47.53 | 47.82 | 45.80 | 47.82 | 764,975 | +2.02(+4.40%) |
Dec 31, 2012 | 45.05 | 45.94 | 44.95 | 45.80 | 133,794 | +0.76(+1.68%) |
Dec 28, 2012 | 45.05 | 45.50 | 45.01 | 45.05 | 149,855 | -0.29(-0.64%) |
Dec 27, 2012 | 45.53 | 45.55 | 44.83 | 45.34 | 183,908 | -0.24(-0.52%) |
Dec 26, 2012 | 46.03 | 46.31 | 45.51 | 45.57 | 94,760 | -0.30(-0.65%) |
Dec 24, 2012 | 46.01 | 46.09 | 45.72 | 45.87 | 90,363 | -0.21(-0.46%) |
Dec 21, 2012 | 45.57 | 46.11 | 45.15 | 46.09 | 173,795 | -0.43(-0.93%) |
Dec 20, 2012 | 46.62 | 46.63 | 46.16 | 46.52 | 205,887 | -0.09(-0.19%) |
Dec 19, 2012 | 46.50 | 46.97 | 46.50 | 46.60 | 522,283 | -0.11(-0.23%) |
Dec 18, 2012 | 46.04 | 46.74 | 45.88 | 46.71 | 375,778 | +0.86(+1.88%) |
Dec 17, 2012 | 45.74 | 46.09 | 45.50 | 45.85 | 266,953 | +0.19(+0.42%) |
Dec 14, 2012 | 45.95 | 46.06 | 45.50 | 45.65 | 167,185 | -0.35(-0.77%) |
Dec 13, 2012 | 46.35 | 46.82 | 45.87 | 46.01 | 115,170 | -0.44(-0.95%) |
Dec 12, 2012 | 46.74 | 46.85 | 46.38 | 46.45 | 379,027 | -0.18(-0.38%) |
Dec 11, 2012 | 46.01 | 46.75 | 45.93 | 46.62 | 299,705 | +0.87(+1.91%) |
Dec 10, 2012 | 45.44 | 45.87 | 45.44 | 45.75 | 165,162 | +0.30(+0.66%) |
Dec 07, 2012 | 45.54 | 45.57 | 45.16 | 45.45 | 121,689 | +0.10(+0.21%) |
Dec 06, 2012 | 44.83 | 45.41 | 44.83 | 45.35 | 256,547 | +0.44(+0.98%) |
Dec 05, 2012 | 45.06 | 45.07 | 44.56 | 44.91 | 89,166 | +0.01(+0.02%) |