Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 42.11 | 42.07 | 40.99 | 41.36 | 885,933 | -0.92(-2.18%) |
Feb 27, 2013 | 42.59 | 42.80 | 42.07 | 42.28 | 542,812 | -0.75(-1.74%) |
Feb 26, 2013 | 42.05 | 43.28 | 41.41 | 43.03 | 729,580 | +1.11(+2.65%) |
Feb 25, 2013 | 41.68 | 42.44 | 41.49 | 41.92 | 471,573 | +0.89(+2.17%) |
Feb 22, 2013 | 41.21 | 41.52 | 40.55 | 41.03 | 364,030 | -0.05(-0.12%) |
Feb 21, 2013 | 39.46 | 41.60 | 39.41 | 41.08 | 785,442 | +1.77(+4.50%) |
Feb 20, 2013 | 40.86 | 40.93 | 39.20 | 39.31 | 880,677 | -1.92(-4.66%) |
Feb 19, 2013 | 41.28 | 41.64 | 41.00 | 41.23 | 493,109 | -0.21(-0.51%) |
Feb 15, 2013 | 41.44 | 41.44 | 41.44 | 0 | -2.33(-5.32%) | |
Feb 14, 2013 | 44.26 | 45.71 | 43.64 | 43.77 | 592,951 | -0.38(-0.86%) |
Feb 13, 2013 | 44.88 | 45.65 | 44.08 | 44.15 | 468,721 | -0.64(-1.43%) |
Feb 12, 2013 | 44.33 | 45.06 | 43.90 | 44.79 | 407,198 | +0.47(+1.06%) |
Feb 11, 2013 | 45.22 | 45.31 | 44.31 | 44.32 | 321,271 | -1.32(-2.89%) |
Feb 08, 2013 | 45.75 | 45.94 | 45.33 | 45.64 | 219,194 | +0.09(+0.20%) |
Feb 07, 2013 | 45.05 | 45.81 | 44.50 | 45.55 | 552,793 | +0.23(+0.51%) |
Feb 06, 2013 | 45.59 | 46.04 | 45.20 | 45.32 | 473,741 | -0.69(-1.50%) |
Feb 04, 2013 | 45.76 | 46.88 | 45.73 | 46.01 | 483,236 | -0.16(-0.35%) |
Feb 01, 2013 | 46.42 | 46.90 | 45.46 | 46.17 | 463,972 | +0.54(+1.18%) |
Jan 31, 2013 | 46.47 | 46.77 | 45.63 | 45.63 | 858,183 | -1.14(-2.44%) |
Jan 30, 2013 | 46.90 | 47.96 | 46.66 | 46.77 | 810,165 | +0.42(+0.91%) |
Jan 29, 2013 | 46.57 | 46.97 | 46.15 | 46.35 | 659,104 | +0.20(+0.43%) |
Jan 28, 2013 | 46.21 | 46.40 | 46.00 | 46.15 | 899,303 | -0.05(-0.11%) |
Jan 25, 2013 | 47.63 | 47.83 | 46.00 | 46.20 | 950,632 | -1.52(-3.19%) |
Jan 24, 2013 | 49.11 | 49.37 | 47.67 | 47.72 | 638,328 | -1.56(-3.17%) |
Jan 23, 2013 | 49.93 | 50.39 | 49.23 | 49.28 | 485,332 | -0.98(-1.95%) |
Jan 22, 2013 | 50.16 | 50.31 | 49.49 | 50.26 | 451,887 | +0.11(+0.22%) |
Jan 21, 2013 | 49.87 | 50.25 | 49.81 | 50.15 | 56,644 | +0.03(+0.06%) |
Jan 18, 2013 | 50.06 | 50.39 | 49.98 | 50.12 | 290,061 | +0.18(+0.36%) |
Jan 17, 2013 | 50.00 | 50.24 | 48.93 | 49.94 | 587,433 | -0.26(-0.52%) |
Jan 16, 2013 | 50.00 | 50.41 | 49.80 | 50.20 | 198,832 | -0.02(-0.04%) |
Jan 15, 2013 | 49.96 | 50.72 | 49.65 | 50.22 | 383,743 | +0.31(+0.62%) |
Jan 14, 2013 | 50.75 | 50.75 | 49.67 | 49.91 | 273,582 | -0.25(-0.50%) |
Jan 11, 2013 | 49.87 | 50.30 | 49.16 | 50.16 | 334,911 | +0.23(+0.46%) |
Jan 10, 2013 | 49.70 | 50.17 | 49.18 | 49.93 | 677,659 | +0.68(+1.38%) |
Jan 09, 2013 | 49.45 | 49.45 | 48.41 | 49.25 | 491,858 | -0.09(-0.18%) |
Jan 08, 2013 | 49.00 | 49.67 | 48.80 | 49.34 | 673,836 | +0.51(+1.04%) |
Jan 07, 2013 | 49.78 | 49.89 | 48.83 | 48.83 | 608,573 | -1.56(-3.10%) |
Jan 04, 2013 | 50.06 | 50.52 | 49.52 | 50.39 | 692,917 | -0.54(-1.06%) |
Jan 03, 2013 | 52.27 | 52.66 | 50.65 | 50.93 | 477,448 | -1.81(-3.43%) |
Jan 02, 2013 | 52.91 | 52.97 | 52.53 | 52.74 | 451,085 | +0.69(+1.33%) |
Dec 31, 2012 | 52.05 | 52.05 | 52.05 | 0 | +1.57(+3.11%) | |
Dec 28, 2012 | 50.75 | 51.28 | 50.46 | 50.48 | 306,208 | -0.26(-0.51%) |
Dec 27, 2012 | 50.10 | 51.19 | 49.71 | 50.74 | 471,180 | +0.23(+0.46%) |
Dec 24, 2012 | 50.51 | 50.51 | 50.51 | 0 | -0.49(-0.96%) | |
Dec 21, 2012 | 50.11 | 51.28 | 49.99 | 51.00 | 1,133,076 | +0.90(+1.80%) |
Dec 20, 2012 | 50.13 | 50.49 | 49.25 | 50.10 | 721,580 | -0.80(-1.57%) |
Dec 19, 2012 | 51.26 | 51.30 | 50.53 | 50.90 | 721,365 | -0.32(-0.62%) |
Dec 18, 2012 | 52.27 | 52.44 | 50.87 | 51.22 | 1,380,257 | -0.99(-1.90%) |
Dec 17, 2012 | 52.57 | 52.59 | 51.67 | 52.21 | 728,798 | -0.71(-1.34%) |
Dec 14, 2012 | 52.31 | 53.31 | 52.31 | 52.92 | 750,519 | +0.39(+0.74%) |
Dec 13, 2012 | 52.44 | 53.10 | 52.08 | 52.53 | 708,291 | -0.96(-1.79%) |
Dec 12, 2012 | 53.15 | 53.96 | 52.90 | 53.49 | 692,652 | +0.62(+1.17%) |
Dec 11, 2012 | 53.06 | 53.81 | 52.76 | 52.87 | 641,938 | -0.69(-1.29%) |
Dec 10, 2012 | 53.55 | 53.99 | 53.29 | 53.56 | 652,742 | +0.46(+0.87%) |
Dec 07, 2012 | 52.99 | 53.24 | 52.62 | 53.10 | 587,081 | +0.50(+0.95%) |
Dec 06, 2012 | 51.87 | 52.95 | 51.60 | 52.60 | 449,544 | +0.64(+1.23%) |
Dec 05, 2012 | 53.65 | 53.65 | 51.88 | 51.96 | 713,695 | -1.64(-3.06%) |