Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 48.63 | 49.32 | 48.15 | 48.65 | 20,328 | +0.09(+0.19%) |
Feb 27, 2013 | 48.17 | 49.14 | 48.17 | 48.56 | 16,305 | +0.49(+1.02%) |
Feb 26, 2013 | 47.69 | 48.45 | 47.35 | 48.07 | 46,638 | +0.45(+0.95%) |
Feb 25, 2013 | 50.02 | 50.02 | 47.42 | 47.62 | 34,364 | -2.27(-4.55%) |
Feb 22, 2013 | 49.33 | 49.92 | 48.63 | 49.89 | 15,677 | +0.94(+1.92%) |
Feb 21, 2013 | 49.03 | 49.18 | 48.13 | 48.95 | 17,707 | -0.27(-0.55%) |
Feb 20, 2013 | 50.76 | 50.76 | 49.14 | 49.22 | 31,248 | -1.60(-3.15%) |
Feb 19, 2013 | 50.39 | 51.10 | 49.72 | 50.82 | 90,904 | +0.69(+1.37%) |
Feb 15, 2013 | 51.05 | 51.05 | 49.93 | 50.14 | 37,257 | -0.51(-1.00%) |
Feb 14, 2013 | 50.21 | 50.89 | 50.18 | 50.64 | 21,767 | +0.14(+0.27%) |
Feb 13, 2013 | 50.00 | 50.76 | 49.87 | 50.51 | 32,999 | +0.46(+0.92%) |
Feb 12, 2013 | 50.35 | 50.57 | 49.97 | 50.04 | 29,056 | -0.13(-0.25%) |
Feb 11, 2013 | 50.26 | 50.26 | 48.80 | 50.17 | 24,323 | -0.13(-0.25%) |
Feb 08, 2013 | 50.08 | 50.84 | 49.71 | 50.30 | 47,077 | +0.20(+0.40%) |
Feb 07, 2013 | 50.32 | 50.70 | 49.75 | 50.10 | 22,366 | -0.33(-0.66%) |
Feb 06, 2013 | 51.22 | 51.25 | 49.81 | 50.43 | 22,367 | -0.26(-0.52%) |
Feb 04, 2013 | 50.80 | 51.64 | 50.23 | 50.70 | 50,057 | -0.30(-0.58%) |
Feb 01, 2013 | 51.81 | 51.82 | 50.98 | 50.99 | 38,876 | -0.14(-0.28%) |
Jan 31, 2013 | 50.93 | 51.52 | 50.48 | 51.14 | 33,942 | -0.06(-0.12%) |
Jan 30, 2013 | 51.50 | 51.89 | 50.96 | 51.20 | 43,279 | -0.51(-0.98%) |
Jan 29, 2013 | 50.77 | 52.00 | 50.66 | 51.71 | 60,473 | +0.69(+1.34%) |
Jan 28, 2013 | 50.95 | 51.20 | 50.42 | 51.02 | 50,170 | +0.07(+0.14%) |
Jan 25, 2013 | 50.51 | 51.04 | 50.32 | 50.95 | 34,033 | +0.69(+1.36%) |
Jan 24, 2013 | 50.05 | 50.46 | 49.82 | 50.26 | 21,481 | +0.22(+0.43%) |
Jan 23, 2013 | 49.90 | 50.08 | 49.68 | 50.05 | 17,413 | -0.04(-0.07%) |
Jan 22, 2013 | 50.21 | 50.21 | 49.66 | 50.08 | 26,661 | -0.02(-0.04%) |
Jan 18, 2013 | 49.65 | 50.18 | 49.34 | 50.10 | 21,151 | +0.48(+0.96%) |
Jan 17, 2013 | 49.54 | 49.78 | 48.86 | 49.62 | 19,359 | +0.28(+0.57%) |
Jan 16, 2013 | 48.79 | 49.54 | 48.79 | 49.34 | 26,337 | +0.29(+0.59%) |
Jan 15, 2013 | 49.20 | 49.31 | 48.86 | 49.05 | 12,379 | -0.33(-0.68%) |
Jan 14, 2013 | 49.59 | 49.75 | 49.00 | 49.39 | 53,041 | -0.23(-0.45%) |
Jan 11, 2013 | 48.85 | 49.74 | 48.54 | 49.61 | 55,246 | +0.50(+1.01%) |
Jan 10, 2013 | 48.64 | 49.14 | 47.88 | 49.12 | 44,045 | +0.59(+1.21%) |
Jan 09, 2013 | 47.47 | 48.53 | 46.97 | 48.53 | 53,108 | +1.24(+2.62%) |
Jan 08, 2013 | 46.76 | 47.31 | 46.29 | 47.29 | 58,876 | +0.60(+1.30%) |
Jan 07, 2013 | 46.93 | 46.94 | 46.47 | 46.69 | 14,588 | -0.43(-0.92%) |
Jan 04, 2013 | 46.92 | 47.17 | 46.73 | 47.12 | 25,351 | +0.52(+1.12%) |
Jan 03, 2013 | 47.02 | 47.28 | 46.34 | 46.60 | 26,008 | -0.59(-1.24%) |
Jan 02, 2013 | 47.25 | 47.69 | 46.80 | 47.18 | 66,141 | +0.88(+1.91%) |
Dec 31, 2012 | 45.00 | 46.55 | 44.76 | 46.30 | 35,132 | +1.21(+2.68%) |
Dec 28, 2012 | 44.70 | 45.50 | 44.70 | 45.09 | 14,042 | +0.26(+0.58%) |
Dec 27, 2012 | 44.53 | 45.08 | 42.81 | 44.83 | 47,668 | +0.22(+0.49%) |
Dec 26, 2012 | 44.34 | 45.06 | 43.91 | 44.61 | 24,741 | +0.23(+0.51%) |
Dec 24, 2012 | 45.55 | 46.08 | 44.32 | 44.39 | 34,585 | -0.82(-1.82%) |
Dec 21, 2012 | 45.45 | 45.69 | 44.93 | 45.21 | 220,273 | -0.47(-1.03%) |
Dec 20, 2012 | 45.11 | 45.71 | 44.57 | 45.68 | 18,610 | +0.49(+1.08%) |
Dec 19, 2012 | 45.13 | 45.49 | 44.78 | 45.19 | 19,029 | +0.17(+0.38%) |
Dec 18, 2012 | 43.87 | 45.07 | 43.74 | 45.02 | 43,242 | +1.17(+2.68%) |
Dec 17, 2012 | 43.46 | 43.86 | 43.36 | 43.84 | 36,093 | +0.42(+0.98%) |
Dec 14, 2012 | 42.88 | 43.75 | 42.59 | 43.42 | 33,335 | +0.50(+1.16%) |
Dec 13, 2012 | 43.09 | 43.30 | 42.73 | 42.92 | 21,307 | +0.02(+0.04%) |
Dec 12, 2012 | 43.91 | 43.97 | 42.76 | 42.91 | 38,211 | -0.77(-1.76%) |
Dec 11, 2012 | 44.01 | 44.11 | 43.28 | 43.67 | 41,640 | +0.13(+0.29%) |
Dec 10, 2012 | 43.34 | 43.78 | 43.07 | 43.55 | 41,390 | +0.19(+0.44%) |
Dec 07, 2012 | 43.93 | 43.93 | 42.70 | 43.36 | 27,738 | -0.23(-0.52%) |
Dec 06, 2012 | 43.60 | 44.09 | 42.82 | 43.58 | 12,687 | -0.05(-0.10%) |
Dec 05, 2012 | 44.85 | 44.85 | 43.05 | 43.63 | 31,347 | -1.15(-2.56%) |