Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 45.73 | 46.60 | 45.04 | 45.25 | 554,191 | -1.44(-3.09%) |
Feb 27, 2013 | 49.53 | 50.75 | 46.54 | 46.69 | 1,195,773 | -0.10(-0.22%) |
Feb 26, 2013 | 47.57 | 48.19 | 46.80 | 46.80 | 450,350 | -1.46(-3.02%) |
Feb 22, 2013 | 48.07 | 48.33 | 47.53 | 48.25 | 157,253 | +0.32(+0.66%) |
Feb 21, 2013 | 48.04 | 48.32 | 47.37 | 47.93 | 136,159 | -0.22(-0.46%) |
Feb 20, 2013 | 49.07 | 49.09 | 47.91 | 48.16 | 1,520,421 | -0.92(-1.87%) |
Feb 19, 2013 | 48.87 | 49.22 | 48.87 | 49.07 | 334,939 | +0.27(+0.56%) |
Feb 15, 2013 | 48.92 | 49.54 | 48.49 | 48.80 | 358,038 | +0.14(+0.29%) |
Feb 14, 2013 | 47.79 | 49.62 | 47.60 | 48.66 | 448,936 | +0.74(+1.54%) |
Feb 13, 2013 | 48.16 | 48.43 | 47.65 | 47.92 | 354,206 | -0.22(-0.46%) |
Feb 12, 2013 | 47.93 | 48.25 | 47.93 | 48.14 | 233,195 | +0.23(+0.47%) |
Feb 11, 2013 | 47.97 | 48.15 | 47.86 | 47.92 | 216,956 | -0.14(-0.30%) |
Feb 08, 2013 | 47.90 | 48.32 | 47.82 | 48.06 | 113,799 | +0.21(+0.45%) |
Feb 07, 2013 | 47.90 | 47.96 | 47.31 | 47.84 | 80,643 | +0.01(+0.01%) |
Feb 06, 2013 | 47.64 | 48.02 | 47.64 | 47.84 | 103,365 | +0.10(+0.22%) |
Feb 04, 2013 | 47.73 | 48.51 | 47.42 | 47.73 | 299,171 | -0.14(-0.30%) |
Feb 01, 2013 | 47.50 | 48.30 | 47.48 | 47.88 | 305,550 | +0.45(+0.94%) |
Jan 31, 2013 | 46.90 | 47.53 | 46.70 | 47.43 | 73,139 | +0.35(+0.74%) |
Jan 30, 2013 | 47.26 | 47.55 | 46.55 | 47.08 | 82,096 | -0.32(-0.67%) |
Jan 29, 2013 | 47.25 | 47.57 | 46.94 | 47.40 | 99,108 | +0.01(+0.03%) |
Jan 28, 2013 | 47.86 | 47.86 | 46.77 | 47.38 | 250,204 | -0.57(-1.19%) |
Jan 25, 2013 | 47.82 | 48.01 | 47.58 | 47.95 | 175,798 | +0.21(+0.43%) |
Jan 24, 2013 | 46.76 | 48.06 | 46.76 | 47.75 | 208,832 | +0.91(+1.95%) |
Jan 23, 2013 | 46.87 | 47.15 | 46.68 | 46.83 | 126,222 | -0.24(-0.51%) |
Jan 22, 2013 | 45.82 | 47.38 | 45.82 | 47.07 | 231,431 | +1.04(+2.25%) |
Jan 18, 2013 | 45.49 | 46.26 | 45.35 | 46.04 | 137,706 | +0.39(+0.87%) |
Jan 17, 2013 | 44.44 | 45.71 | 44.44 | 45.64 | 338,692 | +1.24(+2.80%) |
Jan 16, 2013 | 43.64 | 44.48 | 43.25 | 44.40 | 98,378 | +0.50(+1.14%) |
Jan 15, 2013 | 43.77 | 44.56 | 43.63 | 43.90 | 165,923 | -0.04(-0.09%) |
Jan 14, 2013 | 44.43 | 44.73 | 43.75 | 43.94 | 122,840 | -0.67(-1.51%) |
Jan 11, 2013 | 44.65 | 44.87 | 44.38 | 44.61 | 121,930 | +0.04(+0.09%) |
Jan 10, 2013 | 44.51 | 44.81 | 44.04 | 44.57 | 111,082 | +0.10(+0.23%) |
Jan 09, 2013 | 44.72 | 44.91 | 44.46 | 44.47 | 106,532 | -0.11(-0.25%) |
Jan 08, 2013 | 44.80 | 45.00 | 44.28 | 44.58 | 112,197 | -0.36(-0.81%) |
Jan 07, 2013 | 44.89 | 45.08 | 44.17 | 44.94 | 108,850 | -0.21(-0.47%) |
Jan 04, 2013 | 45.24 | 45.41 | 45.00 | 45.16 | 114,114 | +0.05(+0.10%) |
Jan 03, 2013 | 44.50 | 45.69 | 44.46 | 45.11 | 186,736 | +0.76(+1.71%) |
Jan 02, 2013 | 44.25 | 44.51 | 43.41 | 44.35 | 317,667 | +0.98(+2.25%) |
Dec 31, 2012 | 42.78 | 44.02 | 42.37 | 43.38 | 261,639 | +0.56(+1.32%) |
Dec 28, 2012 | 43.32 | 43.53 | 42.64 | 42.81 | 118,004 | -0.79(-1.81%) |
Dec 27, 2012 | 44.13 | 44.20 | 43.30 | 43.60 | 229,102 | -0.54(-1.22%) |
Dec 26, 2012 | 44.22 | 44.32 | 43.86 | 44.14 | 293,256 | -0.15(-0.34%) |
Dec 24, 2012 | 43.84 | 44.31 | 43.16 | 44.29 | 168,836 | +0.12(+0.26%) |
Dec 21, 2012 | 43.91 | 44.33 | 42.94 | 44.17 | 685,256 | +1.37(+3.19%) |
Dec 20, 2012 | 40.77 | 43.22 | 40.77 | 42.81 | 477,842 | +2.04(+5.00%) |
Dec 19, 2012 | 41.15 | 41.33 | 40.66 | 40.77 | 102,544 | -0.43(-1.04%) |
Dec 18, 2012 | 40.88 | 41.28 | 40.55 | 41.20 | 277,974 | +0.49(+1.19%) |
Dec 17, 2012 | 40.20 | 40.81 | 40.16 | 40.71 | 214,712 | +0.67(+1.67%) |
Dec 14, 2012 | 39.69 | 40.08 | 39.40 | 40.04 | 124,858 | +0.23(+0.57%) |
Dec 13, 2012 | 39.56 | 40.09 | 39.36 | 39.82 | 182,036 | +0.32(+0.82%) |
Dec 12, 2012 | 40.62 | 40.62 | 39.34 | 39.49 | 176,196 | -0.91(-2.24%) |
Dec 11, 2012 | 40.54 | 40.61 | 40.22 | 40.40 | 122,359 | +0.03(+0.06%) |
Dec 10, 2012 | 40.57 | 40.79 | 40.22 | 40.37 | 141,951 | -0.16(-0.38%) |
Dec 07, 2012 | 40.54 | 40.74 | 40.16 | 40.53 | 103,316 | +0.19(+0.48%) |
Dec 06, 2012 | 40.13 | 40.52 | 39.93 | 40.33 | 75,359 | +0.19(+0.47%) |
Dec 05, 2012 | 40.54 | 40.61 | 39.68 | 40.15 | 115,867 | -0.32(-0.78%) |