Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 48.49 | 48.76 | 48.05 | 48.51 | 178,550 | +0.17(+0.36%) |
Feb 27, 2013 | 47.46 | 48.77 | 47.45 | 48.34 | 217,248 | +1.08(+2.28%) |
Feb 26, 2013 | 47.26 | 47.53 | 46.62 | 47.26 | 331,647 | +0.23(+0.49%) |
Feb 25, 2013 | 48.58 | 48.73 | 46.91 | 47.03 | 524,424 | -1.38(-2.85%) |
Feb 22, 2013 | 47.67 | 48.44 | 47.50 | 48.41 | 209,857 | +1.15(+2.43%) |
Feb 21, 2013 | 47.82 | 48.11 | 46.99 | 47.26 | 247,543 | -0.65(-1.35%) |
Feb 20, 2013 | 48.96 | 49.51 | 47.85 | 47.91 | 226,099 | -1.16(-2.36%) |
Feb 19, 2013 | 48.50 | 49.29 | 48.41 | 49.06 | 408,134 | +0.83(+1.72%) |
Feb 15, 2013 | 48.26 | 48.69 | 47.93 | 48.23 | 358,806 | -0.07(-0.14%) |
Feb 14, 2013 | 48.17 | 48.71 | 48.17 | 48.30 | 209,766 | +0.06(+0.12%) |
Feb 13, 2013 | 48.14 | 48.24 | 47.94 | 48.24 | 630,301 | +0.18(+0.38%) |
Feb 12, 2013 | 47.85 | 48.15 | 47.61 | 48.06 | 243,356 | +0.40(+0.85%) |
Feb 11, 2013 | 47.68 | 47.79 | 47.25 | 47.65 | 275,633 | +0.02(+0.04%) |
Feb 08, 2013 | 47.38 | 47.84 | 47.32 | 47.64 | 238,103 | +0.40(+0.86%) |
Feb 07, 2013 | 48.12 | 48.12 | 46.47 | 47.23 | 342,082 | +0.17(+0.37%) |
Feb 06, 2013 | 46.47 | 47.28 | 46.47 | 47.06 | 233,864 | +0.54(+1.16%) |
Feb 04, 2013 | 46.79 | 47.27 | 46.45 | 46.52 | 158,391 | -0.82(-1.73%) |
Feb 01, 2013 | 46.78 | 47.53 | 46.60 | 47.34 | 218,889 | +0.95(+2.06%) |
Jan 31, 2013 | 46.07 | 47.10 | 46.02 | 46.38 | 319,526 | +0.25(+0.54%) |
Jan 30, 2013 | 46.29 | 46.61 | 45.66 | 46.13 | 192,229 | -0.32(-0.68%) |
Jan 29, 2013 | 46.35 | 46.69 | 46.07 | 46.45 | 324,425 | -0.03(-0.06%) |
Jan 28, 2013 | 47.06 | 47.18 | 46.21 | 46.48 | 331,620 | -0.61(-1.29%) |
Jan 25, 2013 | 47.04 | 47.09 | 46.51 | 47.09 | 199,066 | +0.31(+0.66%) |
Jan 24, 2013 | 46.27 | 46.97 | 46.14 | 46.78 | 302,850 | +0.48(+1.04%) |
Jan 23, 2013 | 45.79 | 46.46 | 45.53 | 46.30 | 323,732 | +0.56(+1.22%) |
Jan 22, 2013 | 45.24 | 45.76 | 45.24 | 45.74 | 113,802 | +0.39(+0.87%) |
Jan 18, 2013 | 45.30 | 45.34 | 44.87 | 45.34 | 147,435 | -0.08(-0.17%) |
Jan 17, 2013 | 45.01 | 45.57 | 44.79 | 45.42 | 143,638 | +0.73(+1.64%) |
Jan 16, 2013 | 44.43 | 44.79 | 44.13 | 44.69 | 211,847 | +0.14(+0.32%) |
Jan 15, 2013 | 44.10 | 44.70 | 43.95 | 44.54 | 302,242 | -0.01(-0.02%) |
Jan 14, 2013 | 45.02 | 45.29 | 44.25 | 44.55 | 691,090 | -0.66(-1.47%) |
Jan 11, 2013 | 45.24 | 45.51 | 44.54 | 45.22 | 758,738 | +0.02(+0.04%) |
Jan 10, 2013 | 45.05 | 45.28 | 44.32 | 45.20 | 495,005 | +0.25(+0.56%) |
Jan 09, 2013 | 44.57 | 44.96 | 44.16 | 44.95 | 320,931 | +0.40(+0.91%) |
Jan 08, 2013 | 44.30 | 44.55 | 43.44 | 44.54 | 429,668 | -0.06(-0.13%) |
Jan 07, 2013 | 44.28 | 44.69 | 44.14 | 44.60 | 163,135 | -0.10(-0.22%) |
Jan 04, 2013 | 44.13 | 44.78 | 43.94 | 44.70 | 186,895 | +0.69(+1.58%) |
Jan 03, 2013 | 44.44 | 44.49 | 43.71 | 44.00 | 192,572 | -0.45(-1.02%) |
Jan 02, 2013 | 44.52 | 45.00 | 43.34 | 44.46 | 569,579 | +1.12(+2.58%) |
Dec 31, 2012 | 41.92 | 43.35 | 41.53 | 43.34 | 270,251 | +1.35(+3.21%) |
Dec 28, 2012 | 41.97 | 42.32 | 41.77 | 41.99 | 210,858 | -0.43(-1.02%) |
Dec 27, 2012 | 42.27 | 42.51 | 41.89 | 42.42 | 232,181 | +0.25(+0.59%) |
Dec 26, 2012 | 42.28 | 42.49 | 42.06 | 42.17 | 130,661 | -0.03(-0.07%) |
Dec 24, 2012 | 42.40 | 42.40 | 41.83 | 42.20 | 70,458 | -0.17(-0.41%) |
Dec 21, 2012 | 42.31 | 42.45 | 41.91 | 42.38 | 618,364 | -0.40(-0.95%) |
Dec 20, 2012 | 42.38 | 43.11 | 42.15 | 42.78 | 358,679 | +0.39(+0.91%) |
Dec 19, 2012 | 42.01 | 43.08 | 41.99 | 42.40 | 501,288 | +0.55(+1.31%) |
Dec 18, 2012 | 40.92 | 41.85 | 40.50 | 41.85 | 274,671 | +0.96(+2.36%) |
Dec 17, 2012 | 41.02 | 41.39 | 40.65 | 40.88 | 395,914 | +0.39(+0.98%) |
Dec 14, 2012 | 39.98 | 41.02 | 39.84 | 40.49 | 291,172 | +0.51(+1.28%) |
Dec 13, 2012 | 40.37 | 40.77 | 39.73 | 39.98 | 446,291 | -0.18(-0.46%) |
Dec 12, 2012 | 41.01 | 41.03 | 40.12 | 40.16 | 576,863 | -0.56(-1.37%) |
Dec 11, 2012 | 38.87 | 41.27 | 38.64 | 40.72 | 1,011,506 | +2.48(+6.47%) |
Dec 10, 2012 | 38.00 | 38.25 | 37.59 | 38.24 | 222,575 | +0.32(+0.84%) |
Dec 07, 2012 | 37.84 | 38.07 | 37.41 | 37.93 | 316,425 | +0.40(+1.08%) |
Dec 06, 2012 | 37.29 | 37.56 | 37.14 | 37.52 | 261,258 | +0.28(+0.75%) |
Dec 05, 2012 | 36.57 | 37.27 | 36.31 | 37.24 | 399,742 | +0.83(+2.27%) |