Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 49.13 | 50.63 | 48.95 | 49.81 | 49,926 | +1.14(+2.33%) |
Feb 27, 2013 | 47.73 | 48.91 | 47.07 | 48.68 | 38,157 | +1.03(+2.16%) |
Feb 26, 2013 | 48.03 | 48.03 | 46.98 | 47.65 | 17,368 | -0.53(-1.11%) |
Feb 25, 2013 | 47.63 | 48.46 | 47.60 | 48.18 | 24,394 | +0.67(+1.42%) |
Feb 22, 2013 | 46.72 | 47.80 | 46.35 | 47.51 | 41,695 | +0.87(+1.86%) |
Feb 21, 2013 | 46.68 | 46.72 | 46.46 | 46.64 | 30,276 | -0.07(-0.16%) |
Feb 20, 2013 | 46.53 | 46.72 | 46.26 | 46.71 | 22,394 | +0.17(+0.36%) |
Feb 19, 2013 | 46.78 | 46.78 | 46.04 | 46.55 | 46,118 | -0.20(-0.43%) |
Feb 15, 2013 | 46.63 | 46.98 | 46.55 | 46.75 | 49,550 | +0.11(+0.24%) |
Feb 14, 2013 | 46.50 | 46.71 | 46.29 | 46.63 | 35,191 | +0.04(+0.09%) |
Feb 13, 2013 | 46.29 | 46.72 | 46.29 | 46.59 | 66,021 | -0.01(-0.02%) |
Feb 12, 2013 | 46.42 | 46.60 | 45.69 | 46.60 | 82,140 | +0.45(+0.98%) |
Feb 11, 2013 | 45.31 | 46.24 | 45.25 | 46.15 | 62,973 | +0.77(+1.69%) |
Feb 08, 2013 | 45.46 | 46.53 | 44.54 | 45.38 | 117,868 | +1.23(+2.79%) |
Feb 07, 2013 | 44.08 | 44.36 | 43.87 | 44.15 | 13,709 | +0.08(+0.18%) |
Feb 06, 2013 | 44.01 | 44.10 | 43.68 | 44.07 | 14,394 | +1.72(+4.06%) |
Feb 04, 2013 | 42.57 | 43.04 | 42.09 | 42.35 | 13,080 | -0.24(-0.55%) |
Feb 01, 2013 | 40.93 | 42.96 | 40.91 | 42.58 | 9,612 | +1.86(+4.57%) |
Jan 31, 2013 | 40.43 | 40.72 | 40.35 | 40.72 | 3,060 | +0.20(+0.50%) |
Jan 30, 2013 | 40.43 | 40.56 | 40.22 | 40.52 | 7,494 | +0.31(+0.76%) |
Jan 29, 2013 | 40.39 | 40.39 | 40.22 | 40.22 | 2,130 | -0.14(-0.35%) |
Jan 28, 2013 | 40.58 | 40.58 | 40.00 | 40.36 | 31,278 | +0.01(+0.02%) |
Jan 25, 2013 | 40.70 | 40.89 | 40.29 | 40.35 | 13,487 | -0.47(-1.16%) |
Jan 24, 2013 | 41.05 | 41.20 | 40.65 | 40.82 | 43,062 | -0.38(-0.91%) |
Jan 23, 2013 | 41.91 | 41.91 | 41.19 | 41.19 | 20,626 | -0.55(-1.32%) |
Jan 22, 2013 | 41.74 | 41.88 | 41.53 | 41.74 | 7,331 | -0.22(-0.52%) |
Jan 18, 2013 | 41.96 | 41.96 | 41.74 | 41.96 | 3,918 | -0.11(-0.27%) |
Jan 17, 2013 | 41.84 | 42.08 | 41.83 | 42.08 | 11,616 | +0.15(+0.35%) |
Jan 16, 2013 | 41.96 | 42.56 | 41.88 | 41.93 | 3,091 | -0.09(-0.21%) |
Jan 15, 2013 | 41.96 | 42.08 | 41.88 | 42.01 | 4,809 | +0.10(+0.23%) |
Jan 14, 2013 | 42.13 | 42.18 | 41.49 | 41.92 | 9,314 | -0.26(-0.62%) |
Jan 11, 2013 | 42.82 | 42.87 | 42.04 | 42.18 | 2,290 | -0.86(-2.01%) |
Jan 10, 2013 | 43.42 | 43.46 | 43.02 | 43.05 | 2,862 | -0.18(-0.42%) |
Jan 09, 2013 | 43.34 | 43.34 | 43.12 | 43.23 | 3,351 | +0.05(+0.12%) |
Jan 08, 2013 | 43.14 | 43.41 | 42.98 | 43.18 | 16,660 | -0.21(-0.48%) |
Jan 07, 2013 | 43.45 | 43.45 | 43.04 | 43.39 | 8,494 | +0.03(+0.08%) |
Jan 04, 2013 | 43.05 | 43.67 | 42.89 | 43.35 | 28,056 | +0.50(+1.16%) |
Jan 03, 2013 | 42.62 | 42.85 | 42.62 | 42.85 | 1,153 | +0.24(+0.57%) |
Jan 02, 2013 | 42.77 | 43.23 | 42.20 | 42.61 | 26,743 | +0.41(+0.97%) |
Dec 31, 2012 | 41.80 | 42.36 | 41.80 | 42.20 | 34,348 | +0.15(+0.35%) |
Dec 28, 2012 | 41.96 | 42.05 | 41.73 | 42.05 | 20,262 | +0.06(+0.15%) |
Dec 27, 2012 | 42.48 | 42.48 | 41.92 | 41.99 | 12,489 | -0.02(-0.04%) |
Dec 26, 2012 | 42.15 | 42.22 | 41.88 | 42.01 | 9,572 | -0.22(-0.52%) |
Dec 24, 2012 | 41.99 | 42.22 | 41.99 | 42.22 | 5,532 | +0.04(+0.10%) |
Dec 21, 2012 | 42.34 | 42.36 | 41.94 | 42.18 | 16,100 | +0.04(+0.10%) |
Dec 20, 2012 | 42.27 | 42.27 | 41.05 | 42.14 | 30,793 | -0.38(-0.90%) |
Dec 19, 2012 | 42.43 | 42.54 | 42.01 | 42.52 | 14,019 | +0.20(+0.47%) |
Dec 18, 2012 | 42.01 | 42.44 | 42.01 | 42.32 | 12,972 | +0.46(+1.11%) |
Dec 17, 2012 | 41.69 | 42.14 | 41.69 | 41.86 | 5,728 | +0.11(+0.27%) |
Dec 14, 2012 | 42.54 | 42.79 | 41.74 | 41.74 | 39,951 | -0.81(-1.91%) |
Dec 13, 2012 | 42.70 | 42.76 | 42.25 | 42.56 | 23,826 | -0.16(-0.37%) |
Dec 12, 2012 | 42.16 | 42.83 | 41.92 | 42.71 | 36,604 | +0.79(+1.90%) |
Dec 11, 2012 | 41.75 | 42.75 | 41.38 | 41.92 | 39,475 | +0.10(+0.23%) |
Dec 10, 2012 | 40.22 | 41.85 | 40.22 | 41.82 | 168,425 | +1.52(+3.77%) |
Dec 07, 2012 | 39.56 | 40.30 | 39.30 | 40.30 | 28,118 | +0.72(+1.83%) |
Dec 06, 2012 | 39.95 | 40.09 | 38.43 | 39.58 | 45,951 | -0.59(-1.48%) |
Dec 05, 2012 | 39.74 | 40.43 | 39.74 | 40.17 | 21,291 | +0.04(+0.11%) |