Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 44.91 | 45.62 | 44.45 | 45.36 | 1,735,780 | +0.69(+1.55%) |
Feb 27, 2013 | 45.35 | 46.44 | 44.53 | 44.67 | 4,826,102 | -2.69(-5.67%) |
Feb 26, 2013 | 46.68 | 47.46 | 46.56 | 47.35 | 1,268,792 | +0.84(+1.82%) |
Feb 25, 2013 | 47.19 | 47.55 | 46.42 | 46.51 | 948,842 | -0.46(-0.98%) |
Feb 22, 2013 | 47.32 | 47.78 | 46.77 | 46.97 | 543,369 | -0.20(-0.43%) |
Feb 21, 2013 | 47.57 | 47.94 | 46.93 | 47.17 | 668,315 | -0.49(-1.03%) |
Feb 20, 2013 | 48.42 | 48.61 | 47.63 | 47.66 | 699,400 | -0.65(-1.35%) |
Feb 19, 2013 | 48.65 | 48.75 | 48.04 | 48.31 | 937,128 | -0.39(-0.79%) |
Feb 15, 2013 | 48.43 | 49.06 | 48.33 | 48.70 | 609,713 | +0.37(+0.77%) |
Feb 14, 2013 | 48.46 | 48.64 | 48.08 | 48.33 | 620,257 | -0.31(-0.64%) |
Feb 13, 2013 | 48.74 | 48.82 | 48.22 | 48.64 | 631,872 | +0.01(+0.02%) |
Feb 12, 2013 | 48.94 | 49.09 | 48.31 | 48.63 | 948,877 | -0.14(-0.30%) |
Feb 11, 2013 | 49.00 | 49.08 | 48.35 | 48.78 | 554,664 | -0.14(-0.30%) |
Feb 08, 2013 | 49.06 | 49.23 | 48.60 | 48.92 | 346,401 | +0.01(+0.02%) |
Feb 07, 2013 | 48.45 | 48.96 | 48.16 | 48.91 | 375,878 | +0.43(+0.88%) |
Feb 06, 2013 | 48.37 | 48.72 | 47.45 | 48.49 | 915,991 | +0.52(+1.09%) |
Feb 04, 2013 | 48.37 | 48.93 | 47.88 | 47.96 | 1,026,186 | -0.72(-1.47%) |
Feb 01, 2013 | 48.87 | 49.12 | 48.03 | 48.68 | 950,732 | +0.25(+0.51%) |
Jan 31, 2013 | 47.59 | 48.67 | 47.26 | 48.43 | 1,260,371 | +1.05(+2.22%) |
Jan 30, 2013 | 47.35 | 47.79 | 47.28 | 47.38 | 664,728 | -0.04(-0.08%) |
Jan 29, 2013 | 47.17 | 47.44 | 46.85 | 47.42 | 1,097,051 | +0.17(+0.36%) |
Jan 28, 2013 | 47.26 | 47.44 | 46.89 | 47.25 | 681,757 | +0.01(+0.02%) |
Jan 25, 2013 | 47.04 | 47.25 | 46.69 | 47.24 | 1,560,075 | +0.41(+0.88%) |
Jan 24, 2013 | 46.88 | 47.04 | 46.34 | 46.83 | 1,176,492 | -0.12(-0.26%) |
Jan 23, 2013 | 46.84 | 46.97 | 46.27 | 46.95 | 1,160,011 | -0.02(-0.03%) |
Jan 22, 2013 | 47.18 | 47.63 | 46.58 | 46.97 | 949,184 | -0.20(-0.43%) |
Jan 18, 2013 | 47.63 | 47.63 | 46.52 | 47.17 | 1,026,175 | -0.80(-1.68%) |
Jan 17, 2013 | 47.44 | 48.26 | 47.23 | 47.97 | 694,679 | +0.72(+1.53%) |
Jan 16, 2013 | 47.03 | 47.62 | 46.81 | 47.25 | 785,798 | +0.23(+0.50%) |
Jan 15, 2013 | 46.79 | 47.14 | 46.73 | 47.01 | 1,034,571 | +0.14(+0.29%) |
Jan 14, 2013 | 46.77 | 47.26 | 46.53 | 46.88 | 616,920 | +0.04(+0.09%) |
Jan 11, 2013 | 47.01 | 47.16 | 46.59 | 46.84 | 521,098 | -0.08(-0.17%) |
Jan 10, 2013 | 46.85 | 47.21 | 46.48 | 46.92 | 739,115 | +0.09(+0.19%) |
Jan 09, 2013 | 47.14 | 47.26 | 46.66 | 46.83 | 774,004 | -0.13(-0.27%) |
Jan 08, 2013 | 46.81 | 47.29 | 46.81 | 46.96 | 936,954 | -0.02(-0.05%) |
Jan 07, 2013 | 46.21 | 47.09 | 46.07 | 46.98 | 810,404 | +0.64(+1.39%) |
Jan 04, 2013 | 45.78 | 46.38 | 45.74 | 46.34 | 877,600 | +0.58(+1.27%) |
Jan 03, 2013 | 45.47 | 46.06 | 45.39 | 45.76 | 1,250,509 | +0.20(+0.44%) |
Jan 02, 2013 | 45.62 | 45.86 | 45.08 | 45.56 | 1,422,632 | +0.81(+1.81%) |
Dec 31, 2012 | 43.66 | 44.75 | 43.36 | 44.75 | 788,003 | +1.13(+2.60%) |
Dec 28, 2012 | 43.12 | 44.12 | 43.01 | 43.61 | 682,174 | +0.28(+0.65%) |
Dec 27, 2012 | 43.07 | 43.55 | 42.83 | 43.33 | 739,918 | +0.24(+0.56%) |
Dec 26, 2012 | 43.81 | 43.86 | 42.87 | 43.09 | 467,726 | -0.75(-1.71%) |
Dec 24, 2012 | 44.02 | 44.20 | 43.61 | 43.84 | 268,889 | -0.43(-0.96%) |
Dec 21, 2012 | 43.34 | 44.66 | 43.24 | 44.26 | 1,525,138 | +0.43(+0.97%) |
Dec 20, 2012 | 43.36 | 43.94 | 42.94 | 43.84 | 1,072,593 | +0.42(+0.96%) |
Dec 19, 2012 | 43.23 | 44.21 | 43.03 | 43.42 | 1,997,386 | +0.36(+0.84%) |
Dec 18, 2012 | 42.22 | 43.07 | 41.91 | 43.06 | 805,934 | +1.42(+3.42%) |
Dec 17, 2012 | 41.48 | 41.73 | 40.69 | 41.64 | 896,178 | +0.15(+0.37%) |
Dec 14, 2012 | 42.05 | 42.42 | 41.46 | 41.48 | 734,859 | -0.64(-1.53%) |
Dec 13, 2012 | 42.42 | 42.63 | 41.93 | 42.13 | 676,768 | -0.34(-0.80%) |
Dec 12, 2012 | 42.24 | 43.04 | 41.71 | 42.46 | 860,525 | +0.39(+0.94%) |
Dec 11, 2012 | 41.77 | 42.17 | 41.74 | 42.07 | 611,170 | +0.42(+1.00%) |
Dec 10, 2012 | 41.81 | 42.33 | 41.55 | 41.65 | 826,947 | -0.29(-0.69%) |
Dec 07, 2012 | 42.04 | 42.30 | 41.74 | 41.94 | 873,337 | +0.12(+0.29%) |
Dec 06, 2012 | 41.36 | 41.84 | 40.90 | 41.82 | 639,984 | +0.51(+1.25%) |
Dec 05, 2012 | 41.77 | 41.77 | 40.79 | 41.31 | 713,299 | -0.36(-0.87%) |