Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 45.91 | 45.96 | 45.66 | 45.84 | 28,558 | -0.07(-0.15%) |
Feb 27, 2013 | 45.16 | 46.00 | 45.10 | 45.91 | 22,422 | +0.58(+1.28%) |
Feb 26, 2013 | 45.48 | 45.60 | 44.99 | 45.33 | 19,021 | -0.42(-0.92%) |
Feb 25, 2013 | 47.14 | 47.23 | 45.75 | 45.75 | 12,273 | -0.83(-1.78%) |
Feb 22, 2013 | 46.41 | 46.60 | 46.10 | 46.58 | 14,798 | -0.34(-0.72%) |
Feb 21, 2013 | 46.65 | 46.99 | 46.58 | 46.92 | 32,159 | -0.84(-1.76%) |
Feb 20, 2013 | 48.32 | 48.42 | 47.76 | 47.76 | 21,901 | -0.32(-0.67%) |
Feb 19, 2013 | 47.75 | 48.13 | 47.75 | 48.08 | 23,555 | +1.30(+2.78%) |
Feb 15, 2013 | 46.82 | 47.00 | 46.70 | 46.78 | 22,503 | +0.36(+0.78%) |
Feb 14, 2013 | 46.14 | 46.42 | 46.11 | 46.42 | 10,381 | -0.36(-0.77%) |
Feb 13, 2013 | 46.77 | 46.92 | 46.67 | 46.78 | 111,071 | +0.29(+0.62%) |
Feb 12, 2013 | 46.08 | 46.53 | 46.08 | 46.49 | 16,534 | +0.34(+0.74%) |
Feb 11, 2013 | 46.09 | 46.28 | 45.88 | 46.15 | 30,524 | +0.07(+0.15%) |
Feb 08, 2013 | 45.85 | 46.09 | 45.81 | 46.08 | 148,533 | +0.91(+2.01%) |
Feb 07, 2013 | 45.10 | 45.19 | 44.87 | 45.17 | 176,789 | -0.29(-0.64%) |
Feb 06, 2013 | 45.24 | 45.60 | 45.24 | 45.46 | 20,224 | -0.64(-1.39%) |
Feb 04, 2013 | 46.55 | 46.73 | 46.00 | 46.10 | 11,199 | -2.19(-4.54%) |
Feb 01, 2013 | 48.00 | 48.42 | 47.81 | 48.29 | 21,696 | +1.72(+3.69%) |
Jan 31, 2013 | 46.54 | 46.75 | 46.41 | 46.57 | 25,665 | -0.32(-0.68%) |
Jan 30, 2013 | 47.11 | 47.23 | 46.89 | 46.89 | 85,168 | -0.53(-1.12%) |
Jan 29, 2013 | 47.03 | 47.42 | 47.02 | 47.42 | 14,072 | +0.42(+0.89%) |
Jan 28, 2013 | 46.98 | 47.16 | 46.87 | 47.00 | 30,443 | -0.35(-0.74%) |
Jan 25, 2013 | 47.11 | 47.35 | 47.04 | 47.35 | 15,383 | +0.79(+1.70%) |
Jan 24, 2013 | 46.49 | 46.72 | 46.45 | 46.56 | 47,725 | -0.14(-0.30%) |
Jan 23, 2013 | 46.75 | 46.89 | 46.57 | 46.70 | 15,393 | +0.21(+0.45%) |
Jan 22, 2013 | 46.53 | 46.54 | 46.24 | 46.49 | 23,670 | -0.81(-1.71%) |
Jan 18, 2013 | 47.38 | 47.49 | 47.07 | 47.30 | 15,457 | -0.22(-0.46%) |
Jan 17, 2013 | 47.30 | 47.59 | 47.24 | 47.52 | 22,823 | +1.13(+2.44%) |
Jan 16, 2013 | 46.12 | 46.74 | 46.12 | 46.39 | 14,515 | +0.89(+1.96%) |
Jan 15, 2013 | 45.35 | 45.65 | 45.28 | 45.50 | 21,803 | -0.17(-0.37%) |
Jan 14, 2013 | 45.62 | 45.74 | 45.53 | 45.67 | 24,418 | +0.89(+1.99%) |
Jan 12, 2013 | 44.78 | 44.90 | 44.70 | 44.78 | 15,279 | +0.00(+0.00%) |
Jan 11, 2013 | 44.78 | 44.90 | 44.70 | 44.78 | 15,279 | +0.09(+0.20%) |
Jan 10, 2013 | 44.51 | 44.69 | 44.32 | 44.69 | 33,019 | +0.73(+1.66%) |
Jan 09, 2013 | 43.42 | 44.08 | 43.41 | 43.96 | 17,952 | +0.32(+0.73%) |
Jan 08, 2013 | 43.46 | 43.65 | 43.31 | 43.64 | 24,997 | +0.05(+0.11%) |
Jan 07, 2013 | 43.35 | 43.60 | 43.27 | 43.59 | 24,229 | -0.27(-0.62%) |
Jan 04, 2013 | 43.49 | 43.87 | 43.45 | 43.86 | 35,674 | -0.03(-0.07%) |
Jan 03, 2013 | 44.11 | 44.16 | 43.87 | 43.89 | 20,960 | -0.81(-1.81%) |
Jan 02, 2013 | 44.69 | 44.75 | 44.45 | 44.70 | 27,906 | -0.10(-0.22%) |
Dec 31, 2012 | 44.54 | 44.92 | 44.29 | 44.80 | 24,750 | +0.59(+1.33%) |
Dec 28, 2012 | 44.26 | 44.69 | 44.20 | 44.21 | 27,423 | -0.51(-1.14%) |
Dec 27, 2012 | 44.77 | 44.79 | 44.40 | 44.72 | 71,105 | +0.24(+0.54%) |
Dec 26, 2012 | 44.13 | 45.15 | 44.13 | 44.48 | 11,725 | +0.08(+0.18%) |
Dec 24, 2012 | 44.20 | 44.81 | 44.20 | 44.40 | 40,122 | +0.19(+0.43%) |
Dec 21, 2012 | 44.31 | 44.55 | 44.17 | 44.21 | 72,649 | -0.31(-0.70%) |
Dec 20, 2012 | 44.52 | 44.65 | 44.37 | 44.52 | 62,689 | -0.07(-0.16%) |
Dec 19, 2012 | 44.87 | 44.89 | 44.59 | 44.59 | 205,014 | +0.07(+0.16%) |
Dec 18, 2012 | 44.21 | 44.72 | 44.16 | 44.52 | 19,335 | -0.28(-0.62%) |
Dec 17, 2012 | 44.65 | 44.98 | 44.65 | 44.80 | 14,927 | +0.06(+0.13%) |
Dec 14, 2012 | 44.53 | 44.80 | 44.47 | 44.74 | 35,465 | +0.60(+1.36%) |
Dec 13, 2012 | 44.28 | 44.37 | 44.06 | 44.14 | 144,095 | -0.81(-1.80%) |
Dec 12, 2012 | 44.73 | 45.37 | 44.73 | 44.95 | 19,297 | +0.75(+1.70%) |
Dec 11, 2012 | 44.26 | 44.32 | 44.13 | 44.20 | 14,000 | +0.01(+0.02%) |
Dec 10, 2012 | 43.91 | 44.35 | 43.74 | 44.19 | 55,721 | +0.57(+1.31%) |
Dec 07, 2012 | 43.53 | 43.74 | 43.49 | 43.62 | 269,618 | -0.20(-0.46%) |
Dec 06, 2012 | 43.67 | 43.82 | 43.50 | 43.82 | 30,845 | +0.13(+0.30%) |
Dec 05, 2012 | 43.61 | 43.87 | 43.55 | 43.69 | 65,802 | -0.49(-1.11%) |