Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 53.85 | 53.87 | 53.25 | 53.47 | 531,152 | -0.21(-0.39%) |
Feb 27, 2013 | 52.72 | 53.89 | 52.58 | 53.68 | 323,459 | +0.91(+1.73%) |
Feb 26, 2013 | 52.96 | 53.09 | 52.15 | 52.76 | 754,320 | +0.03(+0.06%) |
Feb 25, 2013 | 53.66 | 53.75 | 52.70 | 52.73 | 584,087 | -0.69(-1.29%) |
Feb 22, 2013 | 52.65 | 54.21 | 52.65 | 53.42 | 977,631 | +1.35(+2.59%) |
Feb 21, 2013 | 53.67 | 53.67 | 51.92 | 52.08 | 722,767 | -1.62(-3.02%) |
Feb 20, 2013 | 54.19 | 54.37 | 53.68 | 53.70 | 444,459 | -0.54(-0.99%) |
Feb 19, 2013 | 53.91 | 54.25 | 53.70 | 54.24 | 338,373 | +0.33(+0.62%) |
Feb 15, 2013 | 53.25 | 54.41 | 53.19 | 53.91 | 848,906 | +0.76(+1.43%) |
Feb 14, 2013 | 52.65 | 53.55 | 52.53 | 53.15 | 678,084 | +0.45(+0.86%) |
Feb 13, 2013 | 52.24 | 52.88 | 52.24 | 52.70 | 398,359 | +0.45(+0.86%) |
Feb 12, 2013 | 51.79 | 52.29 | 51.70 | 52.24 | 353,303 | +0.46(+0.88%) |
Feb 11, 2013 | 51.46 | 51.82 | 51.37 | 51.79 | 364,721 | +0.21(+0.40%) |
Feb 08, 2013 | 50.70 | 51.72 | 50.70 | 51.58 | 530,930 | +0.79(+1.55%) |
Feb 07, 2013 | 50.46 | 50.87 | 50.36 | 50.79 | 454,428 | +0.28(+0.56%) |
Feb 06, 2013 | 50.23 | 50.62 | 50.23 | 50.51 | 224,501 | +0.54(+1.08%) |
Feb 04, 2013 | 50.01 | 50.19 | 49.85 | 49.97 | 465,991 | -0.42(-0.83%) |
Feb 01, 2013 | 50.03 | 50.54 | 49.47 | 50.39 | 533,244 | +0.80(+1.62%) |
Jan 31, 2013 | 49.46 | 49.67 | 49.29 | 49.59 | 666,184 | -0.06(-0.11%) |
Jan 30, 2013 | 49.68 | 49.81 | 49.52 | 49.64 | 501,499 | -0.08(-0.15%) |
Jan 29, 2013 | 49.31 | 49.77 | 49.14 | 49.72 | 493,550 | +0.23(+0.47%) |
Jan 28, 2013 | 49.88 | 49.98 | 49.16 | 49.49 | 625,609 | -0.39(-0.78%) |
Jan 25, 2013 | 49.67 | 49.95 | 49.30 | 49.88 | 799,226 | +0.23(+0.45%) |
Jan 24, 2013 | 47.88 | 49.69 | 47.88 | 49.65 | 1,030,293 | +1.77(+3.70%) |
Jan 23, 2013 | 48.50 | 48.55 | 47.47 | 47.88 | 742,152 | -0.60(-1.24%) |
Jan 22, 2013 | 48.29 | 48.67 | 48.17 | 48.48 | 477,666 | +0.08(+0.17%) |
Jan 18, 2013 | 47.77 | 48.41 | 47.62 | 48.40 | 475,807 | +0.54(+1.13%) |
Jan 17, 2013 | 47.36 | 47.99 | 46.91 | 47.86 | 604,936 | +0.77(+1.64%) |
Jan 16, 2013 | 46.92 | 47.38 | 46.47 | 47.09 | 1,369,955 | +0.13(+0.28%) |
Jan 15, 2013 | 46.84 | 47.27 | 46.65 | 46.95 | 858,133 | +0.01(+0.01%) |
Jan 14, 2013 | 47.51 | 47.86 | 46.85 | 46.95 | 881,521 | -0.68(-1.43%) |
Jan 11, 2013 | 46.63 | 49.66 | 45.63 | 47.63 | 2,128,146 | +1.47(+3.19%) |
Jan 10, 2013 | 45.13 | 46.47 | 44.77 | 46.16 | 3,886,455 | -2.10(-4.35%) |
Jan 09, 2013 | 48.59 | 48.97 | 48.11 | 48.26 | 788,414 | -0.14(-0.28%) |
Jan 08, 2013 | 48.57 | 48.94 | 48.13 | 48.40 | 567,191 | -0.49(-1.00%) |
Jan 07, 2013 | 49.07 | 49.31 | 48.26 | 48.88 | 911,046 | -0.18(-0.37%) |
Jan 04, 2013 | 48.94 | 49.24 | 48.82 | 49.07 | 630,683 | +0.14(+0.29%) |
Jan 03, 2013 | 48.25 | 49.11 | 47.78 | 48.92 | 520,584 | +0.66(+1.38%) |
Jan 02, 2013 | 48.45 | 48.50 | 47.96 | 48.26 | 739,141 | +1.04(+2.20%) |
Dec 31, 2012 | 46.48 | 47.36 | 46.38 | 47.22 | 320,940 | +0.74(+1.59%) |
Dec 28, 2012 | 46.48 | 47.32 | 46.39 | 46.48 | 330,351 | -0.27(-0.58%) |
Dec 27, 2012 | 46.24 | 47.14 | 46.05 | 46.75 | 623,136 | +0.65(+1.41%) |
Dec 26, 2012 | 46.45 | 46.57 | 46.03 | 46.10 | 363,212 | -0.35(-0.76%) |
Dec 24, 2012 | 46.22 | 46.73 | 45.14 | 46.45 | 124,867 | +0.11(+0.24%) |
Dec 21, 2012 | 45.75 | 46.52 | 45.63 | 46.33 | 887,843 | +0.14(+0.30%) |
Dec 20, 2012 | 46.57 | 46.59 | 45.81 | 46.20 | 332,481 | -0.29(-0.62%) |
Dec 19, 2012 | 45.79 | 47.15 | 45.60 | 46.48 | 819,121 | +0.74(+1.62%) |
Dec 18, 2012 | 45.03 | 45.84 | 44.94 | 45.74 | 436,446 | +0.86(+1.93%) |
Dec 17, 2012 | 44.42 | 44.89 | 44.40 | 44.88 | 350,072 | +0.39(+0.89%) |
Dec 14, 2012 | 44.38 | 44.81 | 44.37 | 44.49 | 845,172 | -0.03(-0.06%) |
Dec 13, 2012 | 44.47 | 44.65 | 43.96 | 44.51 | 1,025,435 | +0.36(+0.81%) |
Dec 12, 2012 | 44.37 | 44.45 | 43.78 | 44.15 | 676,663 | -0.16(-0.35%) |
Dec 11, 2012 | 44.66 | 44.80 | 43.97 | 44.31 | 420,805 | -0.05(-0.11%) |
Dec 10, 2012 | 43.94 | 44.91 | 43.62 | 44.36 | 558,233 | +0.49(+1.11%) |
Dec 07, 2012 | 44.17 | 44.34 | 43.77 | 43.87 | 839,472 | -0.19(-0.42%) |
Dec 06, 2012 | 44.10 | 44.47 | 43.73 | 44.06 | 504,114 | -0.27(-0.61%) |
Dec 05, 2012 | 44.41 | 44.69 | 44.00 | 44.33 | 485,392 | -0.01(-0.01%) |