Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 52.01 | 52.59 | 51.89 | 52.21 | 361,264 | +0.08(+0.15%) |
Feb 27, 2013 | 51.86 | 52.46 | 51.67 | 52.13 | 121,130 | +0.16(+0.31%) |
Feb 26, 2013 | 51.61 | 52.19 | 51.59 | 51.97 | 97,662 | +0.61(+1.18%) |
Feb 25, 2013 | 52.57 | 52.57 | 51.34 | 51.36 | 95,275 | -0.97(-1.85%) |
Feb 22, 2013 | 52.29 | 52.39 | 52.08 | 52.33 | 103,597 | +0.40(+0.77%) |
Feb 21, 2013 | 51.55 | 52.15 | 51.39 | 51.93 | 270,728 | +0.32(+0.63%) |
Feb 20, 2013 | 51.87 | 52.47 | 51.55 | 51.60 | 100,780 | -0.31(-0.60%) |
Feb 19, 2013 | 51.67 | 52.20 | 51.57 | 51.91 | 143,179 | +0.35(+0.67%) |
Feb 15, 2013 | 51.47 | 51.63 | 51.29 | 51.57 | 198,780 | +0.30(+0.59%) |
Feb 14, 2013 | 51.29 | 51.52 | 51.25 | 51.27 | 42,858 | -0.20(-0.40%) |
Feb 13, 2013 | 51.67 | 51.71 | 51.03 | 51.47 | 101,894 | -0.01(-0.01%) |
Feb 12, 2013 | 51.08 | 51.53 | 51.08 | 51.48 | 50,512 | +0.30(+0.59%) |
Feb 11, 2013 | 51.39 | 51.59 | 50.98 | 51.17 | 59,771 | -0.30(-0.58%) |
Feb 08, 2013 | 51.16 | 51.52 | 51.16 | 51.47 | 41,676 | +0.31(+0.61%) |
Feb 07, 2013 | 51.16 | 51.17 | 50.84 | 51.16 | 112,416 | -0.08(-0.17%) |
Feb 06, 2013 | 50.79 | 51.30 | 50.77 | 51.24 | 109,898 | +0.37(+0.72%) |
Feb 04, 2013 | 50.74 | 51.02 | 50.71 | 50.88 | 99,999 | -0.11(-0.21%) |
Feb 01, 2013 | 50.42 | 51.05 | 50.42 | 50.98 | 162,031 | +0.63(+1.25%) |
Jan 31, 2013 | 50.12 | 50.37 | 49.65 | 50.36 | 167,779 | +0.24(+0.48%) |
Jan 30, 2013 | 50.09 | 50.30 | 49.90 | 50.12 | 163,591 | -0.13(-0.25%) |
Jan 29, 2013 | 49.90 | 50.43 | 49.69 | 50.24 | 235,866 | +0.20(+0.41%) |
Jan 28, 2013 | 49.92 | 50.12 | 49.66 | 50.04 | 167,917 | +0.23(+0.47%) |
Jan 25, 2013 | 49.54 | 49.80 | 49.21 | 49.80 | 98,279 | +0.38(+0.77%) |
Jan 24, 2013 | 49.31 | 49.51 | 49.09 | 49.42 | 162,733 | +0.25(+0.52%) |
Jan 23, 2013 | 49.26 | 49.33 | 48.92 | 49.17 | 53,712 | -0.23(-0.47%) |
Jan 22, 2013 | 48.77 | 49.40 | 48.69 | 49.40 | 127,355 | +0.52(+1.05%) |
Jan 18, 2013 | 48.65 | 48.92 | 48.46 | 48.89 | 66,433 | +0.18(+0.38%) |
Jan 17, 2013 | 48.71 | 48.92 | 48.53 | 48.70 | 65,041 | +0.23(+0.47%) |
Jan 16, 2013 | 48.19 | 48.61 | 48.17 | 48.48 | 80,678 | +0.15(+0.31%) |
Jan 15, 2013 | 48.05 | 48.39 | 47.90 | 48.33 | 107,178 | -0.01(-0.01%) |
Jan 14, 2013 | 48.19 | 48.38 | 48.08 | 48.34 | 121,827 | +0.07(+0.15%) |
Jan 11, 2013 | 48.23 | 48.32 | 48.04 | 48.27 | 116,357 | +0.11(+0.23%) |
Jan 10, 2013 | 47.81 | 48.17 | 47.33 | 48.15 | 172,028 | +0.37(+0.78%) |
Jan 09, 2013 | 47.47 | 47.86 | 47.28 | 47.78 | 357,657 | +0.32(+0.67%) |
Jan 08, 2013 | 47.44 | 47.54 | 47.19 | 47.46 | 189,249 | +0.11(+0.24%) |
Jan 07, 2013 | 47.16 | 47.44 | 47.16 | 47.35 | 90,468 | +0.04(+0.09%) |
Jan 04, 2013 | 46.91 | 47.46 | 46.66 | 47.31 | 146,208 | +0.61(+1.30%) |
Jan 03, 2013 | 46.65 | 46.86 | 46.40 | 46.70 | 208,050 | +0.12(+0.26%) |
Jan 02, 2013 | 46.62 | 46.76 | 45.86 | 46.58 | 220,656 | +0.72(+1.57%) |
Dec 31, 2012 | 45.89 | 46.50 | 45.54 | 45.86 | 190,582 | +0.10(+0.22%) |
Dec 28, 2012 | 45.91 | 46.49 | 45.73 | 45.76 | 59,709 | -0.39(-0.84%) |
Dec 27, 2012 | 45.59 | 46.17 | 45.57 | 46.15 | 83,043 | +0.48(+1.05%) |
Dec 26, 2012 | 45.82 | 45.92 | 45.48 | 45.67 | 89,446 | +0.03(+0.06%) |
Dec 24, 2012 | 45.32 | 45.72 | 45.32 | 45.64 | 88,370 | +0.13(+0.29%) |
Dec 21, 2012 | 45.51 | 45.94 | 45.44 | 45.51 | 523,960 | -0.34(-0.74%) |
Dec 20, 2012 | 45.62 | 45.95 | 45.32 | 45.85 | 267,588 | +0.19(+0.42%) |
Dec 19, 2012 | 45.54 | 45.90 | 45.50 | 45.66 | 160,773 | +0.04(+0.09%) |
Dec 18, 2012 | 45.46 | 45.67 | 45.30 | 45.61 | 153,762 | +0.11(+0.25%) |
Dec 17, 2012 | 45.01 | 45.55 | 44.72 | 45.50 | 202,042 | +0.63(+1.40%) |
Dec 14, 2012 | 44.77 | 45.17 | 44.77 | 44.87 | 125,213 | -0.11(-0.24%) |
Dec 13, 2012 | 45.18 | 45.18 | 44.70 | 44.98 | 63,270 | -0.26(-0.58%) |
Dec 12, 2012 | 45.79 | 45.79 | 45.02 | 45.24 | 168,525 | -0.60(-1.31%) |
Dec 11, 2012 | 45.92 | 45.94 | 45.54 | 45.84 | 162,466 | +0.08(+0.17%) |
Dec 10, 2012 | 46.10 | 46.25 | 45.63 | 45.76 | 163,295 | +0.15(+0.32%) |
Dec 07, 2012 | 45.57 | 45.83 | 45.28 | 45.61 | 401,633 | +0.10(+0.22%) |
Dec 06, 2012 | 45.28 | 45.52 | 45.21 | 45.52 | 55,049 | +0.20(+0.45%) |
Dec 05, 2012 | 45.75 | 45.75 | 45.07 | 45.31 | 109,694 | -0.43(-0.93%) |