Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 49.37 | 49.81 | 49.14 | 49.76 | 514,761 | +0.47(+0.95%) |
Feb 27, 2013 | 48.65 | 49.61 | 48.53 | 49.29 | 377,905 | +0.39(+0.80%) |
Feb 26, 2013 | 48.65 | 49.17 | 48.42 | 48.90 | 251,168 | +0.35(+0.72%) |
Feb 25, 2013 | 48.89 | 49.46 | 48.55 | 48.55 | 466,581 | -0.06(-0.12%) |
Feb 22, 2013 | 48.19 | 48.62 | 48.08 | 48.61 | 252,870 | +0.51(+1.06%) |
Feb 21, 2013 | 48.72 | 48.75 | 47.99 | 48.10 | 186,469 | -0.76(-1.56%) |
Feb 20, 2013 | 49.21 | 49.59 | 48.86 | 48.86 | 295,382 | -0.38(-0.77%) |
Feb 19, 2013 | 48.83 | 49.27 | 48.43 | 49.24 | 341,851 | +0.33(+0.67%) |
Feb 15, 2013 | 48.71 | 48.93 | 48.34 | 48.91 | 237,495 | +0.38(+0.78%) |
Feb 14, 2013 | 48.63 | 48.89 | 48.29 | 48.53 | 329,502 | -0.37(-0.76%) |
Feb 13, 2013 | 48.72 | 49.27 | 48.43 | 48.90 | 553,362 | -0.47(-0.95%) |
Feb 12, 2013 | 49.44 | 49.73 | 49.12 | 49.37 | 425,593 | -0.12(-0.24%) |
Feb 11, 2013 | 49.74 | 50.08 | 49.30 | 49.49 | 456,923 | -0.26(-0.52%) |
Feb 08, 2013 | 50.19 | 50.26 | 48.81 | 49.75 | 646,791 | -0.55(-1.09%) |
Feb 07, 2013 | 51.68 | 52.41 | 48.70 | 50.30 | 956,506 | -2.43(-4.61%) |
Feb 06, 2013 | 52.61 | 52.86 | 52.30 | 52.73 | 287,400 | +0.87(+1.68%) |
Feb 04, 2013 | 52.00 | 52.86 | 51.63 | 51.86 | 397,199 | -0.56(-1.07%) |
Feb 01, 2013 | 51.84 | 52.64 | 51.60 | 52.42 | 324,091 | +0.91(+1.77%) |
Jan 31, 2013 | 51.57 | 52.05 | 50.91 | 51.51 | 633,149 | -0.20(-0.39%) |
Jan 30, 2013 | 52.33 | 52.38 | 51.66 | 51.71 | 417,767 | -0.52(-1.00%) |
Jan 29, 2013 | 52.32 | 52.67 | 52.09 | 52.23 | 467,778 | -0.14(-0.27%) |
Jan 28, 2013 | 52.76 | 53.29 | 52.11 | 52.37 | 845,348 | -0.46(-0.87%) |
Jan 25, 2013 | 51.54 | 53.44 | 51.37 | 52.83 | 1,744,159 | +1.33(+2.58%) |
Jan 24, 2013 | 49.80 | 51.60 | 49.55 | 51.50 | 1,014,153 | +1.55(+3.10%) |
Jan 23, 2013 | 50.00 | 50.14 | 49.89 | 49.95 | 450,293 | -0.04(-0.08%) |
Jan 22, 2013 | 49.90 | 50.01 | 49.64 | 49.99 | 188,263 | +0.02(+0.04%) |
Jan 18, 2013 | 49.70 | 50.00 | 49.40 | 49.97 | 216,332 | +0.37(+0.75%) |
Jan 17, 2013 | 49.96 | 50.00 | 49.41 | 49.60 | 597,076 | -0.14(-0.28%) |
Jan 16, 2013 | 50.17 | 50.17 | 49.54 | 49.74 | 344,044 | -0.46(-0.92%) |
Jan 15, 2013 | 49.95 | 50.29 | 49.51 | 50.20 | 550,806 | -0.12(-0.24%) |
Jan 14, 2013 | 49.65 | 50.35 | 49.57 | 50.32 | 1,306,123 | +0.41(+0.82%) |
Jan 11, 2013 | 49.69 | 50.12 | 49.54 | 49.91 | 317,987 | +0.31(+0.62%) |
Jan 10, 2013 | 49.50 | 49.64 | 49.22 | 49.60 | 370,116 | +0.40(+0.81%) |
Jan 09, 2013 | 49.08 | 49.30 | 48.94 | 49.20 | 411,580 | +0.16(+0.33%) |
Jan 08, 2013 | 48.54 | 49.16 | 48.48 | 49.04 | 682,512 | +0.48(+0.99%) |
Jan 07, 2013 | 48.64 | 49.03 | 48.48 | 48.56 | 610,283 | -0.14(-0.29%) |
Jan 04, 2013 | 48.88 | 49.05 | 48.46 | 48.70 | 340,916 | +0.00(+0.00%) |
Jan 03, 2013 | 47.40 | 49.70 | 47.39 | 48.70 | 1,525,837 | +1.28(+2.70%) |
Jan 02, 2013 | 46.88 | 47.49 | 45.95 | 47.42 | 1,496,924 | +1.47(+3.20%) |
Dec 31, 2012 | 45.15 | 46.29 | 44.96 | 45.95 | 302,458 | +0.60(+1.32%) |
Dec 28, 2012 | 44.79 | 45.70 | 44.79 | 45.35 | 309,254 | +0.29(+0.64%) |
Dec 27, 2012 | 45.29 | 45.31 | 44.41 | 45.06 | 395,528 | -0.24(-0.53%) |
Dec 26, 2012 | 46.13 | 46.13 | 43.80 | 45.30 | 331,301 | -0.75(-1.63%) |
Dec 24, 2012 | 45.72 | 46.05 | 45.30 | 46.05 | 264,799 | +0.32(+0.70%) |
Dec 21, 2012 | 45.28 | 45.91 | 44.85 | 45.73 | 968,974 | -0.43(-0.93%) |
Dec 20, 2012 | 46.65 | 47.37 | 46.00 | 46.16 | 568,687 | -0.34(-0.73%) |
Dec 19, 2012 | 46.50 | 46.94 | 46.35 | 46.50 | 485,860 | +0.10(+0.22%) |
Dec 18, 2012 | 46.18 | 46.50 | 45.91 | 46.40 | 481,423 | +0.39(+0.85%) |
Dec 17, 2012 | 46.23 | 46.27 | 44.65 | 46.01 | 586,452 | -0.37(-0.80%) |
Dec 14, 2012 | 46.44 | 46.91 | 46.30 | 46.38 | 173,921 | -0.13(-0.28%) |
Dec 13, 2012 | 47.17 | 47.59 | 46.51 | 46.51 | 244,912 | -0.66(-1.40%) |
Dec 12, 2012 | 47.90 | 47.90 | 46.87 | 47.17 | 287,414 | -0.46(-0.97%) |
Dec 11, 2012 | 46.95 | 47.85 | 46.95 | 47.63 | 280,823 | +0.69(+1.47%) |
Dec 10, 2012 | 46.59 | 46.96 | 46.48 | 46.94 | 136,271 | +0.25(+0.54%) |
Dec 07, 2012 | 46.81 | 46.87 | 46.39 | 46.69 | 103,684 | +0.06(+0.13%) |
Dec 06, 2012 | 46.52 | 46.94 | 46.27 | 46.63 | 202,218 | -0.04(-0.09%) |
Dec 05, 2012 | 46.35 | 46.99 | 45.83 | 46.67 | 437,507 | +0.19(+0.41%) |