Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 49.86 | 50.42 | 49.80 | 50.14 | 1,865,910 | +0.19(+0.38%) |
Feb 27, 2013 | 49.56 | 50.10 | 49.34 | 49.95 | 1,119,108 | +0.39(+0.79%) |
Feb 26, 2013 | 49.48 | 49.83 | 49.08 | 49.56 | 972,468 | +0.33(+0.67%) |
Feb 25, 2013 | 50.26 | 50.40 | 49.22 | 49.23 | 871,263 | -0.93(-1.85%) |
Feb 22, 2013 | 50.14 | 50.39 | 49.96 | 50.15 | 622,274 | +0.34(+0.68%) |
Feb 21, 2013 | 50.52 | 50.87 | 49.75 | 49.82 | 843,945 | -0.66(-1.30%) |
Feb 20, 2013 | 51.15 | 51.46 | 50.44 | 50.47 | 1,036,863 | -0.82(-1.59%) |
Feb 19, 2013 | 51.12 | 51.30 | 50.98 | 51.29 | 1,015,994 | +0.49(+0.96%) |
Feb 15, 2013 | 50.43 | 50.80 | 50.19 | 50.80 | 774,359 | +0.34(+0.67%) |
Feb 14, 2013 | 50.69 | 50.80 | 50.34 | 50.47 | 601,832 | -0.37(-0.74%) |
Feb 13, 2013 | 50.87 | 50.96 | 50.65 | 50.84 | 848,690 | -0.02(-0.04%) |
Feb 12, 2013 | 50.25 | 50.95 | 50.21 | 50.86 | 1,149,626 | +0.61(+1.22%) |
Feb 11, 2013 | 50.29 | 50.55 | 49.98 | 50.25 | 1,048,759 | -0.06(-0.12%) |
Feb 08, 2013 | 49.90 | 50.33 | 49.72 | 50.31 | 483,220 | +0.53(+1.07%) |
Feb 07, 2013 | 49.88 | 49.98 | 49.45 | 49.77 | 841,578 | -0.02(-0.05%) |
Feb 06, 2013 | 49.57 | 49.99 | 49.50 | 49.80 | 1,437,047 | +0.18(+0.37%) |
Feb 04, 2013 | 49.41 | 49.72 | 49.29 | 49.61 | 1,019,555 | +0.01(+0.02%) |
Feb 01, 2013 | 49.70 | 49.96 | 49.29 | 49.60 | 1,280,240 | +0.22(+0.45%) |
Jan 31, 2013 | 49.15 | 49.87 | 48.46 | 49.38 | 1,353,329 | +0.04(+0.07%) |
Jan 30, 2013 | 50.39 | 50.39 | 49.14 | 49.34 | 1,338,042 | -0.92(-1.83%) |
Jan 29, 2013 | 49.99 | 50.28 | 49.83 | 50.26 | 798,766 | +0.18(+0.37%) |
Jan 28, 2013 | 50.25 | 50.25 | 49.48 | 50.08 | 871,725 | +0.05(+0.10%) |
Jan 25, 2013 | 49.66 | 50.04 | 49.34 | 50.03 | 672,801 | +0.42(+0.85%) |
Jan 24, 2013 | 49.27 | 49.66 | 49.11 | 49.61 | 1,190,097 | +0.25(+0.51%) |
Jan 23, 2013 | 49.41 | 49.59 | 49.29 | 49.35 | 589,072 | -0.18(-0.37%) |
Jan 22, 2013 | 49.18 | 49.99 | 48.40 | 49.54 | 1,448,870 | +0.25(+0.51%) |
Jan 18, 2013 | 48.80 | 49.32 | 48.64 | 49.29 | 1,009,744 | +0.56(+1.15%) |
Jan 17, 2013 | 48.82 | 48.96 | 48.68 | 48.73 | 699,270 | -0.01(-0.01%) |
Jan 16, 2013 | 48.40 | 48.77 | 48.32 | 48.73 | 527,731 | -0.01(-0.01%) |
Jan 15, 2013 | 47.72 | 48.83 | 47.72 | 48.74 | 727,833 | +0.32(+0.66%) |
Jan 14, 2013 | 48.55 | 48.63 | 48.26 | 48.42 | 1,248,161 | -0.18(-0.38%) |
Jan 11, 2013 | 48.56 | 48.70 | 48.41 | 48.61 | 663,363 | +0.04(+0.08%) |
Jan 10, 2013 | 48.61 | 48.81 | 48.27 | 48.57 | 1,287,362 | +0.07(+0.14%) |
Jan 09, 2013 | 48.41 | 48.72 | 48.41 | 48.50 | 1,212,997 | +0.20(+0.42%) |
Jan 08, 2013 | 48.59 | 48.67 | 48.13 | 48.30 | 1,043,547 | -0.22(-0.46%) |
Jan 07, 2013 | 48.01 | 48.58 | 47.94 | 48.52 | 714,363 | +0.31(+0.64%) |
Jan 04, 2013 | 48.05 | 48.41 | 47.92 | 48.21 | 569,375 | +0.20(+0.41%) |
Jan 03, 2013 | 48.11 | 48.62 | 47.89 | 48.02 | 818,141 | -0.17(-0.34%) |
Jan 02, 2013 | 47.98 | 48.18 | 47.51 | 48.18 | 1,250,256 | +1.15(+2.44%) |
Dec 31, 2012 | 46.38 | 47.14 | 46.23 | 47.03 | 747,479 | +0.57(+1.23%) |
Dec 28, 2012 | 46.56 | 46.96 | 46.09 | 46.46 | 524,589 | -0.29(-0.63%) |
Dec 27, 2012 | 46.66 | 46.88 | 46.15 | 46.76 | 617,977 | +0.18(+0.38%) |
Dec 26, 2012 | 47.13 | 47.13 | 46.27 | 46.58 | 935,790 | -0.51(-1.09%) |
Dec 24, 2012 | 46.87 | 47.27 | 46.46 | 47.09 | 321,264 | +0.23(+0.50%) |
Dec 21, 2012 | 46.73 | 47.25 | 46.66 | 46.86 | 2,470,748 | -0.64(-1.35%) |
Dec 20, 2012 | 46.86 | 47.51 | 46.85 | 47.50 | 1,171,747 | +0.54(+1.16%) |
Dec 19, 2012 | 47.03 | 47.28 | 46.90 | 46.96 | 817,337 | -0.28(-0.58%) |
Dec 18, 2012 | 46.88 | 47.25 | 46.72 | 47.23 | 808,274 | +0.49(+1.05%) |
Dec 17, 2012 | 46.57 | 46.75 | 46.29 | 46.74 | 1,108,228 | +0.21(+0.46%) |
Dec 14, 2012 | 46.17 | 46.63 | 46.16 | 46.53 | 822,286 | +0.31(+0.67%) |
Dec 13, 2012 | 46.36 | 46.64 | 46.11 | 46.22 | 1,124,353 | -0.19(-0.41%) |
Dec 12, 2012 | 46.68 | 46.76 | 46.20 | 46.41 | 1,121,989 | -0.22(-0.47%) |
Dec 11, 2012 | 46.62 | 46.77 | 46.46 | 46.63 | 761,417 | +0.15(+0.32%) |
Dec 10, 2012 | 46.70 | 46.85 | 46.19 | 46.48 | 1,108,056 | -0.15(-0.33%) |
Dec 07, 2012 | 46.55 | 46.73 | 46.04 | 46.63 | 1,327,923 | +0.31(+0.67%) |
Dec 06, 2012 | 45.95 | 46.40 | 45.91 | 46.32 | 1,026,494 | +0.39(+0.85%) |
Dec 05, 2012 | 46.33 | 46.47 | 45.79 | 45.93 | 1,430,480 | -0.37(-0.79%) |