Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 46.26 | 46.62 | 45.98 | 46.06 | 764,458 | -0.21(-0.46%) |
Feb 27, 2013 | 45.66 | 46.70 | 45.61 | 46.27 | 640,664 | +0.62(+1.37%) |
Feb 26, 2013 | 46.14 | 46.49 | 45.60 | 45.65 | 844,020 | -0.45(-0.98%) |
Feb 25, 2013 | 46.20 | 46.45 | 46.01 | 46.10 | 1,186,898 | +0.00(+0.00%) |
Feb 22, 2013 | 45.84 | 46.17 | 45.63 | 46.10 | 442,658 | +0.50(+1.09%) |
Feb 21, 2013 | 45.85 | 45.93 | 45.53 | 45.60 | 526,028 | -0.43(-0.93%) |
Feb 20, 2013 | 45.87 | 46.34 | 45.85 | 46.03 | 809,694 | +0.05(+0.12%) |
Feb 19, 2013 | 45.61 | 46.13 | 45.51 | 45.98 | 622,058 | +0.38(+0.83%) |
Feb 15, 2013 | 45.80 | 45.83 | 45.38 | 45.60 | 666,062 | -0.24(-0.52%) |
Feb 14, 2013 | 46.03 | 46.26 | 45.75 | 45.84 | 477,536 | -0.20(-0.43%) |
Feb 13, 2013 | 46.59 | 46.60 | 45.80 | 46.04 | 1,646,794 | -0.43(-0.91%) |
Feb 12, 2013 | 46.94 | 47.02 | 46.35 | 46.47 | 658,514 | -0.31(-0.67%) |
Feb 11, 2013 | 46.90 | 46.98 | 46.52 | 46.78 | 318,806 | -0.00(-0.01%) |
Feb 08, 2013 | 46.95 | 47.07 | 46.74 | 46.78 | 491,404 | -0.17(-0.35%) |
Feb 07, 2013 | 47.00 | 47.00 | 46.68 | 46.95 | 372,016 | +0.00(+0.00%) |
Feb 06, 2013 | 46.84 | 47.00 | 46.63 | 46.95 | 611,018 | +0.14(+0.30%) |
Feb 04, 2013 | 47.03 | 47.23 | 46.60 | 46.81 | 720,198 | -0.42(-0.89%) |
Feb 01, 2013 | 47.82 | 48.12 | 47.10 | 47.23 | 1,259,404 | -0.38(-0.79%) |
Jan 31, 2013 | 47.77 | 48.06 | 47.41 | 47.60 | 806,864 | -0.48(-0.99%) |
Jan 30, 2013 | 48.70 | 49.13 | 47.97 | 48.08 | 784,922 | -0.63(-1.29%) |
Jan 29, 2013 | 46.74 | 49.07 | 46.74 | 48.71 | 1,681,964 | -1.12(-2.24%) |
Jan 28, 2013 | 49.40 | 50.41 | 49.40 | 49.83 | 1,128,470 | +0.10(+0.19%) |
Jan 25, 2013 | 48.42 | 49.88 | 48.32 | 49.73 | 1,505,736 | +1.41(+2.93%) |
Jan 24, 2013 | 47.62 | 48.32 | 47.52 | 48.31 | 2,059,366 | +0.70(+1.46%) |
Jan 23, 2013 | 47.62 | 47.67 | 47.41 | 47.62 | 1,343,988 | -0.12(-0.26%) |
Jan 22, 2013 | 46.72 | 47.78 | 46.72 | 47.74 | 1,146,978 | +1.12(+2.40%) |
Jan 18, 2013 | 47.12 | 47.34 | 46.60 | 46.62 | 735,210 | -0.54(-1.14%) |
Jan 17, 2013 | 47.37 | 47.65 | 47.12 | 47.16 | 427,290 | -0.03(-0.06%) |
Jan 16, 2013 | 47.38 | 47.94 | 46.72 | 47.20 | 721,636 | -0.28(-0.59%) |
Jan 15, 2013 | 47.88 | 48.33 | 47.46 | 47.48 | 554,014 | -0.50(-1.05%) |
Jan 14, 2013 | 48.59 | 48.70 | 47.97 | 47.98 | 349,532 | -0.57(-1.17%) |
Jan 11, 2013 | 48.71 | 48.95 | 48.36 | 48.55 | 255,848 | -0.08(-0.16%) |
Jan 10, 2013 | 48.84 | 49.01 | 48.45 | 48.63 | 301,846 | +0.06(+0.12%) |
Jan 09, 2013 | 48.25 | 48.95 | 48.07 | 48.57 | 511,626 | +0.56(+1.18%) |
Jan 08, 2013 | 47.80 | 48.29 | 47.56 | 48.01 | 524,922 | +0.29(+0.60%) |
Jan 07, 2013 | 47.33 | 47.94 | 47.26 | 47.72 | 394,098 | +0.28(+0.59%) |
Jan 04, 2013 | 47.16 | 47.97 | 46.95 | 47.44 | 519,278 | +0.44(+0.94%) |
Jan 03, 2013 | 46.84 | 47.38 | 46.69 | 47.00 | 491,954 | -0.02(-0.05%) |
Jan 02, 2013 | 47.02 | 47.04 | 46.70 | 47.02 | 446,910 | +0.67(+1.45%) |
Dec 31, 2012 | 45.75 | 46.50 | 45.55 | 46.35 | 559,732 | +0.50(+1.09%) |
Dec 28, 2012 | 46.16 | 46.48 | 45.80 | 45.85 | 314,790 | -0.61(-1.30%) |
Dec 27, 2012 | 46.35 | 46.63 | 45.95 | 46.46 | 496,106 | +0.18(+0.39%) |
Dec 26, 2012 | 47.81 | 47.83 | 46.27 | 46.28 | 642,348 | -1.35(-2.83%) |
Dec 24, 2012 | 47.81 | 48.35 | 47.20 | 47.63 | 263,930 | +0.01(+0.02%) |
Dec 21, 2012 | 47.33 | 48.57 | 47.33 | 47.62 | 1,578,482 | -0.50(-1.04%) |
Dec 20, 2012 | 47.66 | 48.19 | 47.66 | 48.12 | 330,574 | +0.32(+0.68%) |
Dec 19, 2012 | 48.23 | 48.46 | 47.78 | 47.80 | 496,332 | -0.23(-0.47%) |
Dec 18, 2012 | 47.88 | 48.16 | 47.81 | 48.02 | 405,856 | +0.06(+0.13%) |
Dec 17, 2012 | 47.80 | 48.22 | 47.78 | 47.96 | 512,252 | +0.12(+0.25%) |
Dec 14, 2012 | 47.19 | 48.38 | 47.02 | 47.84 | 473,088 | +0.32(+0.67%) |
Dec 13, 2012 | 47.73 | 47.91 | 47.40 | 47.52 | 393,782 | -0.27(-0.58%) |
Dec 12, 2012 | 47.27 | 48.37 | 47.10 | 47.80 | 639,332 | +0.55(+1.15%) |
Dec 11, 2012 | 46.91 | 47.44 | 46.90 | 47.25 | 363,142 | +0.34(+0.72%) |
Dec 10, 2012 | 46.65 | 47.22 | 46.52 | 46.91 | 379,506 | +0.15(+0.33%) |
Dec 07, 2012 | 46.62 | 46.95 | 46.45 | 46.76 | 331,676 | +0.21(+0.44%) |
Dec 06, 2012 | 46.33 | 46.64 | 46.27 | 46.55 | 278,396 | +0.21(+0.45%) |
Dec 05, 2012 | 46.23 | 46.48 | 45.91 | 46.34 | 427,472 | +0.18(+0.39%) |