Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 50.11 | 50.66 | 50.05 | 50.39 | 1,856,865 | +0.19(+0.38%) |
Feb 27, 2013 | 49.80 | 50.34 | 49.58 | 50.19 | 1,113,683 | +0.40(+0.79%) |
Feb 26, 2013 | 49.72 | 50.07 | 49.32 | 49.80 | 967,754 | +0.33(+0.67%) |
Feb 25, 2013 | 50.50 | 50.64 | 49.46 | 49.47 | 867,039 | -0.93(-1.85%) |
Feb 22, 2013 | 50.39 | 50.63 | 50.20 | 50.40 | 619,258 | +0.34(+0.68%) |
Feb 21, 2013 | 50.77 | 51.12 | 49.99 | 50.06 | 839,853 | -0.66(-1.30%) |
Feb 20, 2013 | 51.40 | 51.71 | 50.68 | 50.72 | 1,031,836 | -0.82(-1.59%) |
Feb 19, 2013 | 51.37 | 51.55 | 51.23 | 51.54 | 1,011,069 | +0.49(+0.96%) |
Feb 15, 2013 | 50.68 | 51.05 | 50.43 | 51.05 | 770,605 | +0.34(+0.67%) |
Feb 14, 2013 | 50.94 | 51.05 | 50.58 | 50.71 | 598,915 | -0.38(-0.74%) |
Feb 13, 2013 | 51.11 | 51.21 | 50.90 | 51.09 | 844,575 | -0.02(-0.04%) |
Feb 12, 2013 | 50.49 | 51.20 | 50.45 | 51.11 | 1,144,053 | +0.62(+1.22%) |
Feb 11, 2013 | 50.54 | 50.79 | 50.22 | 50.49 | 1,043,675 | -0.06(-0.12%) |
Feb 08, 2013 | 50.14 | 50.58 | 49.97 | 50.55 | 480,878 | +0.54(+1.07%) |
Feb 07, 2013 | 50.12 | 50.22 | 49.69 | 50.01 | 837,498 | -0.02(-0.05%) |
Feb 06, 2013 | 49.81 | 50.24 | 49.74 | 50.04 | 1,430,081 | +0.19(+0.37%) |
Feb 04, 2013 | 49.65 | 49.96 | 49.53 | 49.85 | 1,014,612 | +0.01(+0.02%) |
Feb 01, 2013 | 49.94 | 50.20 | 49.53 | 49.84 | 1,274,034 | +0.22(+0.45%) |
Jan 31, 2013 | 49.39 | 50.11 | 48.70 | 49.62 | 1,346,768 | +0.04(+0.07%) |
Jan 30, 2013 | 50.64 | 50.64 | 49.38 | 49.58 | 1,331,556 | -0.93(-1.83%) |
Jan 29, 2013 | 50.23 | 50.53 | 50.08 | 50.51 | 794,894 | +0.19(+0.37%) |
Jan 28, 2013 | 50.49 | 50.49 | 49.72 | 50.32 | 867,499 | +0.05(+0.10%) |
Jan 25, 2013 | 49.90 | 50.29 | 49.58 | 50.27 | 669,540 | +0.43(+0.85%) |
Jan 24, 2013 | 49.51 | 49.90 | 49.35 | 49.85 | 1,184,328 | +0.25(+0.51%) |
Jan 23, 2013 | 49.65 | 49.84 | 49.53 | 49.60 | 586,216 | -0.19(-0.37%) |
Jan 22, 2013 | 49.42 | 50.23 | 48.63 | 49.78 | 1,441,846 | +0.25(+0.51%) |
Jan 18, 2013 | 49.04 | 49.56 | 48.88 | 49.53 | 1,004,849 | +0.56(+1.15%) |
Jan 17, 2013 | 49.06 | 49.20 | 48.92 | 48.97 | 695,880 | -0.01(-0.01%) |
Jan 16, 2013 | 48.64 | 49.01 | 48.56 | 48.97 | 525,173 | -0.01(-0.01%) |
Jan 15, 2013 | 47.95 | 49.06 | 47.95 | 48.98 | 724,304 | +0.32(+0.66%) |
Jan 14, 2013 | 48.79 | 48.86 | 48.50 | 48.66 | 1,242,110 | -0.19(-0.38%) |
Jan 11, 2013 | 48.79 | 48.93 | 48.65 | 48.84 | 660,148 | +0.04(+0.08%) |
Jan 10, 2013 | 48.84 | 49.05 | 48.50 | 48.80 | 1,281,121 | +0.07(+0.14%) |
Jan 09, 2013 | 48.64 | 48.95 | 48.64 | 48.74 | 1,207,117 | +0.20(+0.42%) |
Jan 08, 2013 | 48.82 | 48.91 | 48.36 | 48.53 | 1,038,488 | -0.22(-0.46%) |
Jan 07, 2013 | 48.24 | 48.82 | 48.17 | 48.76 | 710,900 | +0.31(+0.64%) |
Jan 04, 2013 | 48.29 | 48.64 | 48.16 | 48.45 | 566,615 | +0.20(+0.41%) |
Jan 03, 2013 | 48.35 | 48.85 | 48.13 | 48.25 | 814,174 | -0.17(-0.34%) |
Jan 02, 2013 | 48.21 | 48.42 | 47.74 | 48.42 | 1,244,195 | +1.15(+2.44%) |
Dec 31, 2012 | 46.61 | 47.37 | 46.45 | 47.26 | 743,855 | +0.57(+1.23%) |
Dec 28, 2012 | 46.79 | 47.19 | 46.32 | 46.69 | 522,046 | -0.30(-0.63%) |
Dec 27, 2012 | 46.89 | 47.11 | 46.38 | 46.98 | 614,981 | +0.18(+0.38%) |
Dec 26, 2012 | 47.36 | 47.36 | 46.50 | 46.81 | 931,254 | -0.52(-1.09%) |
Dec 24, 2012 | 47.10 | 47.50 | 46.69 | 47.32 | 319,707 | +0.23(+0.50%) |
Dec 21, 2012 | 46.95 | 47.48 | 46.89 | 47.09 | 2,458,771 | -0.65(-1.35%) |
Dec 20, 2012 | 47.09 | 47.75 | 47.08 | 47.73 | 1,166,067 | +0.55(+1.16%) |
Dec 19, 2012 | 47.25 | 47.51 | 47.13 | 47.19 | 813,375 | -0.28(-0.58%) |
Dec 18, 2012 | 47.11 | 47.48 | 46.95 | 47.46 | 804,355 | +0.49(+1.05%) |
Dec 17, 2012 | 46.79 | 46.98 | 46.51 | 46.97 | 1,102,855 | +0.22(+0.46%) |
Dec 14, 2012 | 46.40 | 46.86 | 46.38 | 46.76 | 818,300 | +0.31(+0.68%) |
Dec 13, 2012 | 46.59 | 46.87 | 46.34 | 46.44 | 1,118,902 | -0.19(-0.41%) |
Dec 12, 2012 | 46.91 | 46.98 | 46.42 | 46.63 | 1,116,549 | -0.22(-0.47%) |
Dec 11, 2012 | 46.84 | 47.00 | 46.69 | 46.85 | 757,725 | +0.15(+0.32%) |
Dec 10, 2012 | 46.93 | 47.08 | 46.42 | 46.71 | 1,102,685 | -0.15(-0.33%) |
Dec 07, 2012 | 46.78 | 46.95 | 46.26 | 46.86 | 1,321,486 | +0.31(+0.67%) |
Dec 06, 2012 | 46.17 | 46.62 | 46.14 | 46.55 | 1,021,518 | +0.39(+0.85%) |
Dec 05, 2012 | 46.56 | 46.69 | 46.01 | 46.15 | 1,423,545 | -0.37(-0.79%) |