Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 53.10 | 53.70 | 52.70 | 53.30 | 5,354 | +0.00(+0.00%) |
Feb 27, 2013 | 52.30 | 53.90 | 51.95 | 53.30 | 9,395 | +0.80(+1.52%) |
Feb 26, 2013 | 53.00 | 53.80 | 51.00 | 52.50 | 35,673 | -4.10(-7.24%) |
Feb 22, 2013 | 56.90 | 57.80 | 55.70 | 56.60 | 22,982 | -0.20(-0.35%) |
Feb 21, 2013 | 57.00 | 57.90 | 55.40 | 56.80 | 57,715 | -0.40(-0.70%) |
Feb 20, 2013 | 56.30 | 58.73 | 54.20 | 57.20 | 80,927 | +0.90(+1.60%) |
Feb 19, 2013 | 51.60 | 56.80 | 51.60 | 56.30 | 55,616 | +4.50(+8.69%) |
Feb 15, 2013 | 51.20 | 52.20 | 50.70 | 51.80 | 15,579 | +1.00(+1.97%) |
Feb 14, 2013 | 51.10 | 52.20 | 50.50 | 50.80 | 8,427 | -0.20(-0.39%) |
Feb 13, 2013 | 52.20 | 52.50 | 51.00 | 51.00 | 7,838 | -1.00(-1.92%) |
Feb 12, 2013 | 51.00 | 52.20 | 50.10 | 52.00 | 56,247 | +1.20(+2.36%) |
Feb 11, 2013 | 50.80 | 51.20 | 49.60 | 50.80 | 44,299 | -0.10(-0.20%) |
Feb 08, 2013 | 52.20 | 52.80 | 50.30 | 50.90 | 37,133 | -1.10(-2.12%) |
Feb 07, 2013 | 51.00 | 54.01 | 50.50 | 52.00 | 29,829 | +1.00(+1.96%) |
Feb 06, 2013 | 51.80 | 51.80 | 49.20 | 51.00 | 14,777 | +1.40(+2.82%) |
Feb 04, 2013 | 52.70 | 52.80 | 49.50 | 49.60 | 23,030 | -3.10(-5.88%) |
Feb 01, 2013 | 53.00 | 53.50 | 51.10 | 52.70 | 33,272 | +0.70(+1.35%) |
Jan 31, 2013 | 50.00 | 53.50 | 50.00 | 52.00 | 51,482 | +2.80(+5.69%) |
Jan 30, 2013 | 50.60 | 51.10 | 48.00 | 49.20 | 16,064 | -1.60(-3.15%) |
Jan 29, 2013 | 51.20 | 51.80 | 49.80 | 50.80 | 15,885 | -0.60(-1.17%) |
Jan 28, 2013 | 50.00 | 51.70 | 48.70 | 51.40 | 26,404 | +1.40(+2.80%) |
Jan 25, 2013 | 50.20 | 51.00 | 49.20 | 50.00 | 17,033 | -0.10(-0.20%) |
Jan 24, 2013 | 51.40 | 51.50 | 48.90 | 50.10 | 19,373 | -0.90(-1.76%) |
Jan 23, 2013 | 51.00 | 52.50 | 50.00 | 51.00 | 51,047 | +1.10(+2.20%) |
Jan 22, 2013 | 47.90 | 50.10 | 47.90 | 49.90 | 51,045 | +2.20(+4.61%) |
Jan 18, 2013 | 49.30 | 49.50 | 47.00 | 47.70 | 21,323 | -1.20(-2.45%) |
Jan 17, 2013 | 46.10 | 49.70 | 46.10 | 48.90 | 26,514 | +3.20(+7.00%) |
Jan 16, 2013 | 46.90 | 47.00 | 44.80 | 45.70 | 15,733 | -1.50(-3.18%) |
Jan 15, 2013 | 45.70 | 47.80 | 45.30 | 47.20 | 13,262 | +1.10(+2.39%) |
Jan 14, 2013 | 47.70 | 49.60 | 45.00 | 46.10 | 10,106 | -1.90(-3.96%) |
Jan 11, 2013 | 46.90 | 48.40 | 45.60 | 48.00 | 17,853 | +1.20(+2.56%) |
Jan 10, 2013 | 49.60 | 49.60 | 46.60 | 46.80 | 35,791 | -2.80(-5.65%) |
Jan 09, 2013 | 50.70 | 50.70 | 49.20 | 49.60 | 18,774 | -1.10(-2.17%) |
Jan 08, 2013 | 52.10 | 52.20 | 48.90 | 50.70 | 39,498 | -1.50(-2.87%) |
Jan 07, 2013 | 50.00 | 52.40 | 49.50 | 52.20 | 33,275 | +2.00(+3.98%) |
Jan 04, 2013 | 49.50 | 51.10 | 48.50 | 50.20 | 33,587 | +1.10(+2.24%) |
Jan 03, 2013 | 49.70 | 51.20 | 48.10 | 49.10 | 21,655 | -0.80(-1.60%) |
Jan 02, 2013 | 50.80 | 51.00 | 49.20 | 49.90 | 28,388 | +1.30(+2.67%) |
Dec 31, 2012 | 47.40 | 49.30 | 47.10 | 48.60 | 18,852 | +0.80(+1.67%) |
Dec 28, 2012 | 46.50 | 48.60 | 45.00 | 47.80 | 24,973 | +1.20(+2.58%) |
Dec 27, 2012 | 49.60 | 49.70 | 45.40 | 46.60 | 23,571 | -3.10(-6.24%) |
Dec 26, 2012 | 46.20 | 50.00 | 46.20 | 49.70 | 42,096 | +3.20(+6.88%) |
Dec 24, 2012 | 46.20 | 46.60 | 44.50 | 46.50 | 11,760 | +0.20(+0.43%) |
Dec 21, 2012 | 48.60 | 48.60 | 44.10 | 46.30 | 37,070 | -2.90(-5.89%) |
Dec 20, 2012 | 48.70 | 49.40 | 47.20 | 49.20 | 20,571 | +0.20(+0.41%) |
Dec 19, 2012 | 49.30 | 49.30 | 47.20 | 49.00 | 33,763 | -0.20(-0.41%) |
Dec 18, 2012 | 50.00 | 53.00 | 48.20 | 49.20 | 59,925 | -0.70(-1.40%) |
Dec 17, 2012 | 45.80 | 50.40 | 45.40 | 49.90 | 59,270 | +1.60(+3.31%) |
Dec 14, 2012 | 43.00 | 49.50 | 43.00 | 48.30 | 55,743 | +5.20(+12.06%) |
Dec 13, 2012 | 42.10 | 43.50 | 40.80 | 43.10 | 27,640 | +1.40(+3.36%) |
Dec 12, 2012 | 38.40 | 45.00 | 37.90 | 41.70 | 79,233 | +3.20(+8.31%) |
Dec 11, 2012 | 38.30 | 39.20 | 38.00 | 38.50 | 9,280 | +0.60(+1.58%) |
Dec 10, 2012 | 37.90 | 38.60 | 37.60 | 37.90 | 3,929 | +0.15(+0.40%) |
Dec 07, 2012 | 38.10 | 38.90 | 37.12 | 37.75 | 4,967 | -0.05(-0.13%) |
Dec 06, 2012 | 37.50 | 38.60 | 36.60 | 37.80 | 5,158 | +0.30(+0.80%) |
Dec 05, 2012 | 37.70 | 39.20 | 37.00 | 37.50 | 8,476 | -0.30(-0.79%) |