Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 50.07 | 50.07 | 49.53 | 49.77 | 388,548 | +0.40(+0.82%) |
Feb 27, 2013 | 48.84 | 51.58 | 48.83 | 49.37 | 789,267 | +1.07(+2.22%) |
Feb 26, 2013 | 48.14 | 49.26 | 48.14 | 48.29 | 320,682 | +0.25(+0.52%) |
Feb 25, 2013 | 49.65 | 50.17 | 47.80 | 48.04 | 420,045 | -1.44(-2.90%) |
Feb 22, 2013 | 49.00 | 49.51 | 48.64 | 49.48 | 169,674 | +0.77(+1.57%) |
Feb 21, 2013 | 49.22 | 49.35 | 48.53 | 48.71 | 114,438 | -0.34(-0.69%) |
Feb 20, 2013 | 49.78 | 50.70 | 48.98 | 49.05 | 140,064 | -0.85(-1.70%) |
Feb 19, 2013 | 49.29 | 50.20 | 49.29 | 49.90 | 182,862 | +0.54(+1.10%) |
Feb 15, 2013 | 49.11 | 50.41 | 48.98 | 49.36 | 357,333 | +0.51(+1.04%) |
Feb 14, 2013 | 49.50 | 50.48 | 48.53 | 48.85 | 480,420 | -0.88(-1.77%) |
Feb 13, 2013 | 49.49 | 49.94 | 49.49 | 49.73 | 153,804 | +0.20(+0.40%) |
Feb 12, 2013 | 49.83 | 50.50 | 49.24 | 49.53 | 389,604 | -0.22(-0.44%) |
Feb 11, 2013 | 49.60 | 49.95 | 49.40 | 49.75 | 125,727 | +0.07(+0.14%) |
Feb 08, 2013 | 49.25 | 49.84 | 49.16 | 49.68 | 176,691 | +0.49(+1.00%) |
Feb 07, 2013 | 49.28 | 49.62 | 48.94 | 49.19 | 240,798 | -0.20(-0.40%) |
Feb 06, 2013 | 48.92 | 49.79 | 48.76 | 49.38 | 300,330 | +1.85(+3.88%) |
Feb 04, 2013 | 48.03 | 48.03 | 47.24 | 47.54 | 245,220 | -0.63(-1.30%) |
Feb 01, 2013 | 47.38 | 48.82 | 47.38 | 48.16 | 588,294 | +1.04(+2.21%) |
Jan 31, 2013 | 46.87 | 47.78 | 46.55 | 47.12 | 185,841 | +0.25(+0.53%) |
Jan 30, 2013 | 47.89 | 48.24 | 46.74 | 46.87 | 270,366 | -1.23(-2.55%) |
Jan 29, 2013 | 47.04 | 48.20 | 46.83 | 48.10 | 253,764 | +0.90(+1.91%) |
Jan 28, 2013 | 47.37 | 48.23 | 46.50 | 47.19 | 371,580 | -0.14(-0.30%) |
Jan 25, 2013 | 46.98 | 47.73 | 46.65 | 47.33 | 277,515 | +0.53(+1.13%) |
Jan 24, 2013 | 46.18 | 47.05 | 46.07 | 46.81 | 164,313 | +0.74(+1.60%) |
Jan 23, 2013 | 45.00 | 47.00 | 45.00 | 46.07 | 1,059,681 | +1.25(+2.79%) |
Jan 22, 2013 | 44.00 | 44.91 | 43.89 | 44.82 | 199,296 | +0.82(+1.86%) |
Jan 18, 2013 | 43.64 | 44.06 | 43.58 | 44.00 | 197,481 | +0.24(+0.55%) |
Jan 17, 2013 | 43.68 | 44.07 | 43.48 | 43.76 | 208,650 | +0.23(+0.52%) |
Jan 16, 2013 | 43.86 | 43.86 | 43.42 | 43.54 | 156,144 | -0.44(-0.99%) |
Jan 15, 2013 | 43.64 | 44.01 | 43.50 | 43.97 | 76,398 | +0.16(+0.37%) |
Jan 14, 2013 | 43.96 | 44.10 | 43.59 | 43.81 | 83,343 | -0.15(-0.34%) |
Jan 11, 2013 | 43.92 | 44.19 | 43.57 | 43.96 | 201,240 | +0.13(+0.30%) |
Jan 10, 2013 | 44.23 | 44.23 | 43.58 | 43.83 | 77,382 | -0.12(-0.27%) |
Jan 09, 2013 | 44.00 | 44.23 | 43.88 | 43.95 | 282,909 | +0.02(+0.04%) |
Jan 08, 2013 | 43.98 | 44.33 | 43.62 | 43.93 | 264,033 | +0.04(+0.10%) |
Jan 07, 2013 | 43.29 | 44.27 | 43.29 | 43.89 | 172,431 | +0.40(+0.93%) |
Jan 04, 2013 | 43.63 | 43.86 | 43.31 | 43.48 | 179,631 | +0.10(+0.23%) |
Jan 03, 2013 | 43.80 | 44.09 | 43.32 | 43.38 | 250,548 | -0.41(-0.94%) |
Jan 02, 2013 | 44.53 | 44.53 | 43.50 | 43.80 | 400,530 | +1.04(+2.42%) |
Dec 31, 2012 | 41.75 | 43.09 | 41.75 | 42.76 | 179,865 | +0.94(+2.24%) |
Dec 28, 2012 | 41.98 | 42.40 | 41.77 | 41.82 | 173,871 | -0.27(-0.65%) |
Dec 27, 2012 | 42.24 | 42.38 | 41.68 | 42.10 | 136,482 | -0.21(-0.50%) |
Dec 26, 2012 | 42.30 | 42.73 | 41.65 | 42.31 | 167,877 | +0.01(+0.02%) |
Dec 24, 2012 | 42.48 | 42.48 | 42.19 | 42.30 | 40,053 | -0.27(-0.63%) |
Dec 21, 2012 | 42.53 | 42.91 | 41.80 | 42.57 | 501,387 | -0.24(-0.57%) |
Dec 20, 2012 | 43.95 | 44.24 | 42.31 | 42.81 | 431,610 | -1.21(-2.74%) |
Dec 19, 2012 | 44.08 | 44.84 | 43.64 | 44.02 | 371,055 | -0.11(-0.26%) |
Dec 18, 2012 | 43.42 | 44.38 | 43.08 | 44.13 | 794,235 | +1.01(+2.35%) |
Dec 17, 2012 | 42.88 | 43.14 | 42.57 | 43.12 | 239,856 | +0.31(+0.73%) |
Dec 14, 2012 | 42.35 | 43.15 | 42.16 | 42.80 | 228,183 | +0.42(+0.98%) |
Dec 13, 2012 | 42.41 | 43.16 | 41.73 | 42.39 | 265,023 | -0.03(-0.06%) |
Dec 12, 2012 | 43.10 | 43.16 | 42.27 | 42.41 | 194,190 | -0.73(-1.69%) |
Dec 11, 2012 | 42.63 | 43.33 | 42.13 | 43.14 | 376,107 | +0.91(+2.16%) |
Dec 10, 2012 | 42.03 | 42.28 | 41.52 | 42.23 | 307,614 | +0.06(+0.15%) |
Dec 07, 2012 | 43.15 | 43.15 | 41.92 | 42.17 | 252,618 | -0.71(-1.66%) |
Dec 06, 2012 | 43.19 | 43.19 | 42.44 | 42.88 | 252,375 | -0.40(-0.93%) |
Dec 05, 2012 | 42.91 | 43.33 | 42.61 | 43.28 | 269,367 | +0.54(+1.27%) |