Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 46.01 | 46.16 | 45.80 | 45.82 | 2,200 | -0.03(-0.07%) |
Feb 27, 2013 | 45.28 | 46.25 | 45.28 | 45.85 | 6,482 | +1.10(+2.46%) |
Feb 26, 2013 | 45.06 | 45.25 | 44.71 | 44.75 | 11,000 | -0.38(-0.84%) |
Feb 22, 2013 | 44.80 | 45.13 | 44.76 | 45.13 | 4,523 | +0.43(+0.96%) |
Feb 21, 2013 | 44.46 | 44.98 | 44.46 | 44.70 | 7,282 | -1.89(-4.06%) |
Feb 20, 2013 | 46.74 | 46.95 | 46.59 | 46.59 | 1,439 | -1.04(-2.18%) |
Feb 19, 2013 | 47.58 | 47.63 | 47.34 | 47.63 | 3,614 | +1.93(+4.22%) |
Feb 15, 2013 | 45.65 | 45.81 | 45.53 | 45.70 | 3,912 | +0.70(+1.56%) |
Feb 14, 2013 | 45.07 | 45.23 | 45.00 | 45.00 | 2,867 | +0.28(+0.63%) |
Feb 13, 2013 | 45.16 | 45.16 | 44.72 | 44.72 | 879 | -0.21(-0.47%) |
Feb 12, 2013 | 44.59 | 44.98 | 44.59 | 44.93 | 4,383 | +0.39(+0.88%) |
Feb 11, 2013 | 44.69 | 44.69 | 44.54 | 44.54 | 3,239 | -0.40(-0.89%) |
Feb 08, 2013 | 45.22 | 45.22 | 44.92 | 44.94 | 726 | -0.06(-0.13%) |
Feb 07, 2013 | 44.95 | 45.31 | 44.83 | 45.00 | 45,536 | -0.58(-1.27%) |
Feb 06, 2013 | 45.36 | 45.72 | 45.27 | 45.58 | 3,458 | +0.97(+2.17%) |
Feb 04, 2013 | 45.90 | 45.90 | 44.61 | 44.61 | 12,052 | -2.10(-4.50%) |
Feb 01, 2013 | 46.55 | 46.88 | 46.55 | 46.71 | 2,187 | +0.86(+1.88%) |
Jan 31, 2013 | 45.79 | 46.17 | 45.79 | 45.85 | 6,096 | -0.49(-1.06%) |
Jan 30, 2013 | 46.38 | 46.63 | 46.31 | 46.34 | 2,148 | -0.33(-0.71%) |
Jan 29, 2013 | 46.68 | 46.91 | 46.65 | 46.67 | 3,264 | -0.24(-0.51%) |
Jan 28, 2013 | 46.67 | 46.92 | 46.45 | 46.91 | 11,240 | +0.22(+0.47%) |
Jan 25, 2013 | 46.05 | 46.80 | 46.05 | 46.69 | 8,338 | +1.04(+2.28%) |
Jan 24, 2013 | 45.28 | 45.66 | 45.13 | 45.65 | 14,631 | +0.35(+0.77%) |
Jan 23, 2013 | 45.16 | 45.32 | 44.96 | 45.30 | 3,314 | -0.03(-0.07%) |
Jan 22, 2013 | 45.22 | 45.40 | 44.98 | 45.33 | 13,375 | -0.11(-0.24%) |
Jan 18, 2013 | 45.24 | 45.45 | 45.10 | 45.44 | 16,375 | +0.25(+0.55%) |
Jan 17, 2013 | 44.85 | 45.20 | 44.80 | 45.19 | 13,381 | +0.60(+1.35%) |
Jan 16, 2013 | 44.30 | 44.65 | 44.30 | 44.59 | 1,696 | +0.82(+1.87%) |
Jan 15, 2013 | 43.74 | 44.14 | 43.70 | 43.77 | 4,149 | -0.67(-1.51%) |
Jan 14, 2013 | 44.26 | 44.44 | 44.26 | 44.44 | 2,307 | +0.22(+0.50%) |
Jan 12, 2013 | 44.03 | 44.31 | 44.03 | 44.22 | 1,561 | +0.00(+0.00%) |
Jan 11, 2013 | 44.03 | 44.31 | 44.03 | 44.22 | 1,561 | +0.23(+0.52%) |
Jan 10, 2013 | 43.91 | 43.99 | 43.76 | 43.99 | 1,667 | +0.60(+1.38%) |
Jan 09, 2013 | 43.14 | 43.43 | 43.12 | 43.39 | 2,370 | +0.14(+0.32%) |
Jan 08, 2013 | 43.45 | 43.45 | 42.90 | 43.25 | 2,793 | +0.20(+0.46%) |
Jan 07, 2013 | 43.01 | 43.23 | 43.00 | 43.05 | 5,286 | -0.35(-0.81%) |
Jan 04, 2013 | 43.21 | 43.48 | 43.10 | 43.40 | 2,801 | -0.05(-0.12%) |
Jan 03, 2013 | 43.54 | 43.70 | 43.25 | 43.45 | 35,398 | -0.60(-1.36%) |
Jan 02, 2013 | 43.67 | 44.05 | 43.67 | 44.05 | 1,650 | +0.60(+1.38%) |
Dec 31, 2012 | 43.15 | 43.94 | 42.93 | 43.45 | 6,080 | +0.75(+1.76%) |
Dec 28, 2012 | 43.01 | 43.05 | 42.68 | 42.70 | 10,057 | +0.20(+0.47%) |
Dec 27, 2012 | 43.07 | 43.07 | 42.50 | 42.50 | 21,043 | -0.75(-1.73%) |
Dec 26, 2012 | 42.25 | 43.29 | 42.25 | 43.25 | 3,824 | +0.55(+1.29%) |
Dec 24, 2012 | 42.63 | 42.70 | 42.51 | 42.70 | 2,952 | +0.27(+0.64%) |
Dec 21, 2012 | 42.68 | 42.79 | 42.39 | 42.43 | 7,370 | -0.14(-0.33%) |
Dec 20, 2012 | 43.04 | 43.35 | 42.56 | 42.57 | 14,943 | -0.78(-1.80%) |
Dec 19, 2012 | 43.35 | 43.65 | 43.31 | 43.35 | 4,830 | +0.20(+0.46%) |
Dec 18, 2012 | 42.75 | 43.40 | 42.75 | 43.15 | 3,200 | +0.39(+0.91%) |
Dec 17, 2012 | 42.80 | 43.05 | 42.76 | 42.76 | 9,241 | +0.06(+0.14%) |
Dec 14, 2012 | 42.80 | 43.13 | 42.70 | 42.70 | 3,155 | +0.15(+0.35%) |
Dec 13, 2012 | 42.70 | 42.83 | 42.55 | 42.55 | 4,563 | +0.17(+0.40%) |
Dec 12, 2012 | 42.32 | 42.51 | 42.32 | 42.38 | 9,364 | +0.39(+0.94%) |
Dec 11, 2012 | 42.09 | 42.17 | 41.90 | 41.99 | 3,783 | +0.22(+0.53%) |
Dec 10, 2012 | 41.83 | 42.10 | 41.61 | 41.76 | 18,689 | +0.03(+0.07%) |
Dec 07, 2012 | 41.50 | 41.82 | 41.50 | 41.73 | 1,809 | +0.78(+1.91%) |
Dec 06, 2012 | 41.38 | 41.38 | 40.93 | 40.95 | 1,546 | -0.55(-1.33%) |
Dec 05, 2012 | 41.40 | 41.68 | 41.27 | 41.50 | 43,895 | +0.34(+0.83%) |