Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 46.98 | 48.58 | 46.76 | 47.94 | 1,278,254 | +1.69(+3.66%) |
Feb 27, 2013 | 45.60 | 46.48 | 45.60 | 46.25 | 929,029 | +0.43(+0.93%) |
Feb 26, 2013 | 45.91 | 46.07 | 45.43 | 45.82 | 529,976 | +0.17(+0.37%) |
Feb 25, 2013 | 47.21 | 47.39 | 45.62 | 45.65 | 515,694 | -1.43(-3.04%) |
Feb 22, 2013 | 46.68 | 47.45 | 46.52 | 47.08 | 437,475 | +0.69(+1.49%) |
Feb 21, 2013 | 46.68 | 46.99 | 46.14 | 46.39 | 296,873 | -0.32(-0.69%) |
Feb 20, 2013 | 47.66 | 47.81 | 46.61 | 46.71 | 293,758 | -1.06(-2.21%) |
Feb 19, 2013 | 47.13 | 47.81 | 47.07 | 47.77 | 382,822 | +0.78(+1.67%) |
Feb 15, 2013 | 47.11 | 47.66 | 46.99 | 46.99 | 403,516 | -0.33(-0.70%) |
Feb 14, 2013 | 46.61 | 47.38 | 46.35 | 47.32 | 391,947 | +0.71(+1.52%) |
Feb 13, 2013 | 47.52 | 47.52 | 46.28 | 46.61 | 1,273,575 | -0.73(-1.55%) |
Feb 12, 2013 | 48.35 | 48.65 | 47.05 | 47.34 | 920,181 | -1.09(-2.25%) |
Feb 11, 2013 | 48.50 | 48.81 | 47.88 | 48.44 | 217,203 | +0.02(+0.04%) |
Feb 08, 2013 | 48.49 | 48.64 | 48.17 | 48.42 | 195,847 | +0.08(+0.16%) |
Feb 07, 2013 | 48.58 | 48.71 | 47.95 | 48.34 | 353,955 | -0.13(-0.26%) |
Feb 06, 2013 | 48.34 | 48.61 | 47.68 | 48.47 | 545,817 | +0.04(+0.09%) |
Feb 04, 2013 | 48.32 | 48.87 | 48.25 | 48.43 | 628,396 | +0.07(+0.14%) |
Feb 01, 2013 | 48.12 | 48.61 | 47.97 | 48.36 | 699,345 | -0.22(-0.46%) |
Jan 31, 2013 | 49.69 | 49.69 | 47.69 | 48.58 | 1,821,978 | -1.12(-2.26%) |
Jan 30, 2013 | 50.53 | 50.56 | 48.99 | 49.70 | 702,542 | -0.72(-1.44%) |
Jan 29, 2013 | 50.64 | 50.88 | 50.16 | 50.43 | 394,510 | -0.45(-0.89%) |
Jan 28, 2013 | 50.73 | 51.08 | 50.53 | 50.88 | 543,198 | +0.36(+0.71%) |
Jan 25, 2013 | 50.68 | 50.68 | 49.81 | 50.52 | 406,554 | +0.02(+0.03%) |
Jan 24, 2013 | 48.90 | 50.82 | 48.90 | 50.50 | 494,583 | +1.51(+3.08%) |
Jan 23, 2013 | 49.34 | 49.67 | 48.82 | 49.00 | 466,641 | -0.45(-0.91%) |
Jan 22, 2013 | 49.35 | 50.14 | 49.22 | 49.45 | 785,588 | +0.20(+0.40%) |
Jan 18, 2013 | 48.41 | 49.47 | 48.18 | 49.25 | 524,720 | +0.80(+1.64%) |
Jan 17, 2013 | 48.32 | 48.61 | 48.17 | 48.46 | 306,631 | +0.18(+0.38%) |
Jan 16, 2013 | 48.10 | 48.46 | 47.82 | 48.27 | 471,750 | +0.20(+0.41%) |
Jan 15, 2013 | 47.23 | 48.09 | 47.23 | 48.08 | 304,268 | +0.51(+1.07%) |
Jan 14, 2013 | 46.76 | 47.66 | 46.66 | 47.57 | 373,566 | +0.47(+0.99%) |
Jan 11, 2013 | 47.11 | 47.23 | 46.89 | 47.10 | 278,406 | -0.16(-0.34%) |
Jan 10, 2013 | 46.95 | 47.34 | 46.60 | 47.26 | 570,131 | +0.77(+1.65%) |
Jan 09, 2013 | 46.02 | 46.55 | 46.02 | 46.49 | 310,149 | +0.39(+0.85%) |
Jan 08, 2013 | 46.96 | 46.98 | 45.93 | 46.10 | 632,281 | +0.11(+0.24%) |
Jan 07, 2013 | 45.55 | 46.05 | 45.11 | 45.99 | 326,460 | +0.36(+0.78%) |
Jan 04, 2013 | 45.56 | 45.89 | 45.40 | 45.63 | 355,189 | +0.07(+0.14%) |
Jan 03, 2013 | 45.47 | 45.91 | 44.91 | 45.57 | 407,870 | +0.03(+0.06%) |
Jan 02, 2013 | 45.87 | 45.90 | 45.02 | 45.54 | 359,945 | +0.94(+2.10%) |
Dec 31, 2012 | 44.04 | 45.03 | 43.82 | 44.60 | 471,499 | +0.64(+1.45%) |
Dec 28, 2012 | 43.84 | 44.76 | 43.42 | 43.96 | 334,456 | -0.10(-0.23%) |
Dec 27, 2012 | 44.11 | 44.33 | 43.83 | 44.07 | 392,674 | -0.11(-0.25%) |
Dec 26, 2012 | 43.96 | 44.35 | 43.75 | 44.18 | 452,998 | +0.38(+0.88%) |
Dec 24, 2012 | 43.86 | 44.04 | 43.55 | 43.79 | 177,502 | -0.17(-0.39%) |
Dec 21, 2012 | 43.13 | 44.13 | 42.81 | 43.96 | 753,873 | +0.26(+0.58%) |
Dec 20, 2012 | 42.92 | 43.76 | 42.64 | 43.71 | 484,151 | +0.88(+2.05%) |
Dec 19, 2012 | 42.60 | 42.95 | 42.23 | 42.83 | 451,505 | +0.32(+0.76%) |
Dec 18, 2012 | 41.95 | 42.54 | 41.95 | 42.51 | 264,187 | +0.38(+0.91%) |
Dec 17, 2012 | 41.97 | 42.35 | 41.82 | 42.12 | 363,607 | +0.19(+0.45%) |
Dec 14, 2012 | 41.31 | 42.18 | 41.26 | 41.94 | 486,727 | +0.56(+1.36%) |
Dec 13, 2012 | 41.28 | 41.70 | 41.04 | 41.37 | 590,419 | +0.40(+0.98%) |
Dec 12, 2012 | 41.40 | 41.82 | 40.92 | 40.97 | 253,917 | -0.45(-1.08%) |
Dec 11, 2012 | 41.83 | 41.90 | 41.34 | 41.42 | 367,554 | -0.12(-0.28%) |
Dec 10, 2012 | 41.39 | 41.65 | 41.08 | 41.54 | 744,377 | +0.24(+0.57%) |
Dec 07, 2012 | 41.51 | 41.51 | 40.97 | 41.30 | 359,774 | +0.04(+0.10%) |
Dec 06, 2012 | 41.64 | 42.06 | 40.64 | 41.26 | 818,863 | -0.35(-0.83%) |
Dec 05, 2012 | 41.72 | 41.84 | 41.35 | 41.61 | 667,542 | +0.09(+0.22%) |