Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 53.33 | 53.69 | 53.19 | 53.29 | 77,858 | -0.13(-0.24%) |
Feb 27, 2013 | 52.57 | 53.51 | 52.51 | 53.42 | 40,003 | +0.86(+1.64%) |
Feb 26, 2013 | 52.52 | 52.78 | 52.09 | 52.56 | 79,187 | +0.20(+0.38%) |
Feb 25, 2013 | 54.13 | 54.13 | 52.36 | 52.36 | 36,849 | -1.43(-2.66%) |
Feb 22, 2013 | 53.51 | 53.79 | 53.40 | 53.79 | 24,782 | +0.60(+1.13%) |
Feb 21, 2013 | 53.51 | 53.51 | 53.01 | 53.19 | 44,330 | -0.50(-0.94%) |
Feb 20, 2013 | 54.54 | 54.58 | 53.66 | 53.69 | 81,870 | -0.90(-1.66%) |
Feb 19, 2013 | 54.27 | 54.69 | 54.27 | 54.59 | 42,748 | +0.39(+0.71%) |
Feb 15, 2013 | 54.59 | 54.59 | 54.04 | 54.21 | 42,326 | -0.24(-0.45%) |
Feb 14, 2013 | 53.98 | 54.50 | 53.98 | 54.45 | 42,788 | +0.30(+0.56%) |
Feb 13, 2013 | 54.52 | 54.52 | 54.03 | 54.15 | 31,205 | -0.23(-0.42%) |
Feb 12, 2013 | 53.91 | 54.47 | 53.91 | 54.38 | 62,078 | +0.56(+1.04%) |
Feb 11, 2013 | 53.73 | 53.98 | 53.57 | 53.81 | 102,267 | +0.10(+0.19%) |
Feb 08, 2013 | 53.66 | 53.78 | 53.57 | 53.71 | 56,427 | +0.14(+0.27%) |
Feb 07, 2013 | 53.77 | 53.87 | 53.14 | 53.57 | 107,301 | -0.20(-0.37%) |
Feb 06, 2013 | 53.35 | 53.77 | 53.29 | 53.77 | 49,241 | +0.96(+1.82%) |
Feb 04, 2013 | 53.07 | 53.18 | 52.78 | 52.81 | 59,096 | -0.65(-1.22%) |
Feb 01, 2013 | 53.01 | 53.53 | 52.98 | 53.46 | 58,689 | +0.80(+1.51%) |
Jan 31, 2013 | 52.70 | 52.79 | 52.50 | 52.67 | 68,119 | -0.01(-0.02%) |
Jan 30, 2013 | 52.73 | 52.87 | 52.53 | 52.67 | 88,840 | -0.14(-0.27%) |
Jan 29, 2013 | 52.41 | 52.86 | 52.41 | 52.82 | 675,694 | +0.23(+0.45%) |
Jan 28, 2013 | 52.86 | 52.86 | 52.38 | 52.58 | 61,128 | -0.26(-0.50%) |
Jan 25, 2013 | 52.93 | 52.93 | 52.57 | 52.85 | 45,716 | +0.22(+0.42%) |
Jan 24, 2013 | 52.44 | 52.96 | 52.44 | 52.62 | 38,845 | +0.28(+0.54%) |
Jan 23, 2013 | 52.46 | 52.50 | 52.20 | 52.34 | 190,386 | -0.12(-0.22%) |
Jan 22, 2013 | 52.05 | 52.47 | 51.98 | 52.46 | 318,619 | +0.33(+0.63%) |
Jan 18, 2013 | 52.03 | 52.16 | 51.76 | 52.13 | 36,430 | -0.03(-0.05%) |
Jan 17, 2013 | 52.25 | 52.29 | 51.99 | 52.16 | 140,039 | -0.11(-0.21%) |
Jan 16, 2013 | 52.05 | 52.32 | 51.89 | 52.26 | 65,525 | +0.12(+0.22%) |
Jan 15, 2013 | 51.64 | 52.20 | 51.64 | 52.15 | 38,005 | +0.26(+0.50%) |
Jan 14, 2013 | 52.11 | 52.11 | 51.62 | 51.89 | 39,773 | -0.25(-0.48%) |
Jan 11, 2013 | 52.13 | 52.14 | 51.75 | 52.14 | 49,427 | -0.17(-0.32%) |
Jan 10, 2013 | 52.16 | 52.33 | 51.80 | 52.31 | 133,332 | +0.68(+1.31%) |
Jan 09, 2013 | 51.85 | 52.16 | 51.48 | 51.63 | 55,599 | -0.12(-0.23%) |
Jan 08, 2013 | 51.79 | 51.79 | 51.44 | 51.74 | 38,741 | -0.14(-0.27%) |
Jan 07, 2013 | 51.93 | 51.93 | 51.57 | 51.89 | 74,761 | -0.10(-0.19%) |
Jan 04, 2013 | 51.12 | 52.01 | 51.12 | 51.99 | 80,426 | +0.89(+1.74%) |
Jan 03, 2013 | 51.12 | 51.28 | 51.01 | 51.10 | 53,115 | -0.10(-0.20%) |
Jan 02, 2013 | 51.02 | 51.20 | 50.82 | 51.20 | 128,298 | +1.51(+3.03%) |
Dec 31, 2012 | 48.91 | 49.73 | 48.91 | 49.69 | 83,253 | +0.67(+1.37%) |
Dec 28, 2012 | 48.95 | 49.40 | 48.95 | 49.02 | 39,649 | -0.43(-0.86%) |
Dec 27, 2012 | 49.70 | 49.71 | 48.73 | 49.45 | 68,564 | -0.12(-0.25%) |
Dec 26, 2012 | 49.70 | 49.82 | 49.44 | 49.57 | 156,748 | -0.09(-0.19%) |
Dec 24, 2012 | 49.64 | 49.78 | 49.57 | 49.67 | 30,309 | -0.08(-0.15%) |
Dec 21, 2012 | 49.47 | 49.88 | 49.43 | 49.74 | 191,467 | -0.59(-1.18%) |
Dec 20, 2012 | 49.67 | 50.34 | 49.67 | 50.34 | 37,216 | +0.75(+1.50%) |
Dec 19, 2012 | 50.00 | 50.06 | 49.57 | 49.59 | 66,590 | -0.35(-0.70%) |
Dec 18, 2012 | 49.41 | 49.97 | 49.21 | 49.94 | 100,912 | +0.82(+1.66%) |
Dec 17, 2012 | 48.08 | 49.12 | 48.08 | 49.12 | 156,414 | +1.22(+2.54%) |
Dec 14, 2012 | 48.02 | 48.06 | 47.88 | 47.91 | 22,678 | -0.13(-0.28%) |
Dec 13, 2012 | 48.18 | 48.29 | 47.93 | 48.04 | 43,717 | -0.18(-0.36%) |
Dec 12, 2012 | 48.26 | 48.65 | 48.17 | 48.21 | 152,163 | +0.14(+0.29%) |
Dec 11, 2012 | 47.97 | 48.36 | 47.91 | 48.07 | 144,520 | +0.29(+0.61%) |
Dec 10, 2012 | 47.79 | 47.96 | 47.64 | 47.78 | 116,831 | -0.15(-0.31%) |
Dec 07, 2012 | 47.81 | 47.93 | 47.66 | 47.93 | 42,127 | +0.43(+0.91%) |
Dec 06, 2012 | 47.34 | 47.51 | 47.20 | 47.50 | 86,838 | +0.19(+0.41%) |
Dec 05, 2012 | 46.90 | 47.58 | 46.87 | 47.30 | 47,768 | +0.64(+1.38%) |