Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 45.50 | 46.22 | 45.03 | 45.95 | 1,713,307 | +0.70(+1.55%) |
Feb 27, 2013 | 45.94 | 47.04 | 45.11 | 45.25 | 4,763,621 | -2.72(-5.67%) |
Feb 26, 2013 | 47.29 | 48.08 | 47.17 | 47.97 | 1,252,365 | +0.86(+1.82%) |
Feb 25, 2013 | 47.81 | 48.18 | 47.03 | 47.12 | 936,558 | -0.46(-0.98%) |
Feb 22, 2013 | 47.94 | 48.41 | 47.39 | 47.58 | 536,334 | -0.20(-0.43%) |
Feb 21, 2013 | 48.19 | 48.57 | 47.55 | 47.79 | 659,662 | -0.50(-1.03%) |
Feb 20, 2013 | 49.06 | 49.25 | 48.26 | 48.28 | 690,345 | -0.66(-1.35%) |
Feb 19, 2013 | 49.28 | 49.39 | 48.67 | 48.94 | 924,995 | -0.39(-0.79%) |
Feb 15, 2013 | 49.06 | 49.70 | 48.96 | 49.33 | 601,820 | +0.37(+0.77%) |
Feb 14, 2013 | 49.10 | 49.28 | 48.71 | 48.96 | 612,227 | -0.32(-0.64%) |
Feb 13, 2013 | 49.37 | 49.46 | 48.85 | 49.28 | 623,691 | +0.01(+0.02%) |
Feb 12, 2013 | 49.58 | 49.73 | 48.94 | 49.27 | 936,592 | -0.15(-0.30%) |
Feb 11, 2013 | 49.64 | 49.72 | 48.98 | 49.42 | 547,483 | -0.15(-0.30%) |
Feb 08, 2013 | 49.71 | 49.87 | 49.24 | 49.56 | 341,916 | +0.01(+0.02%) |
Feb 07, 2013 | 49.09 | 49.60 | 48.80 | 49.55 | 371,012 | +0.43(+0.88%) |
Feb 06, 2013 | 49.01 | 49.36 | 48.07 | 49.12 | 904,132 | +0.53(+1.09%) |
Feb 04, 2013 | 49.01 | 49.57 | 48.51 | 48.59 | 1,012,901 | -0.73(-1.47%) |
Feb 01, 2013 | 49.51 | 49.77 | 48.66 | 49.32 | 938,424 | +0.25(+0.51%) |
Jan 31, 2013 | 48.22 | 49.31 | 47.88 | 49.06 | 1,244,054 | +1.07(+2.22%) |
Jan 30, 2013 | 47.97 | 48.42 | 47.90 | 48.00 | 656,122 | -0.04(-0.08%) |
Jan 29, 2013 | 47.79 | 48.06 | 47.46 | 48.04 | 1,082,848 | +0.17(+0.36%) |
Jan 28, 2013 | 47.88 | 48.06 | 47.50 | 47.87 | 672,931 | +0.01(+0.02%) |
Jan 25, 2013 | 47.66 | 47.87 | 47.31 | 47.86 | 1,539,878 | +0.42(+0.88%) |
Jan 24, 2013 | 47.49 | 47.66 | 46.95 | 47.44 | 1,161,261 | -0.12(-0.26%) |
Jan 23, 2013 | 47.45 | 47.58 | 46.87 | 47.57 | 1,144,993 | -0.02(-0.03%) |
Jan 22, 2013 | 47.79 | 48.25 | 47.19 | 47.58 | 936,895 | -0.20(-0.43%) |
Jan 18, 2013 | 48.25 | 48.25 | 47.13 | 47.79 | 1,012,890 | -0.81(-1.68%) |
Jan 17, 2013 | 48.06 | 48.89 | 47.85 | 48.60 | 685,685 | +0.73(+1.53%) |
Jan 16, 2013 | 47.65 | 48.24 | 47.43 | 47.87 | 775,625 | +0.24(+0.50%) |
Jan 15, 2013 | 47.40 | 47.75 | 47.35 | 47.63 | 1,021,177 | +0.14(+0.29%) |
Jan 14, 2013 | 47.39 | 47.88 | 47.14 | 47.49 | 608,933 | +0.04(+0.09%) |
Jan 11, 2013 | 47.63 | 47.78 | 47.20 | 47.45 | 514,351 | -0.08(-0.17%) |
Jan 10, 2013 | 47.46 | 47.83 | 47.09 | 47.53 | 729,546 | +0.09(+0.19%) |
Jan 09, 2013 | 47.75 | 47.88 | 47.27 | 47.44 | 763,984 | -0.13(-0.27%) |
Jan 08, 2013 | 47.42 | 47.91 | 47.42 | 47.57 | 924,823 | -0.02(-0.05%) |
Jan 07, 2013 | 46.82 | 47.70 | 46.68 | 47.60 | 799,912 | +0.65(+1.39%) |
Jan 04, 2013 | 46.38 | 46.99 | 46.34 | 46.95 | 866,238 | +0.59(+1.27%) |
Jan 03, 2013 | 46.07 | 46.66 | 45.99 | 46.36 | 1,234,319 | +0.20(+0.44%) |
Jan 02, 2013 | 46.21 | 46.46 | 45.67 | 46.16 | 1,404,214 | +0.82(+1.81%) |
Dec 31, 2012 | 44.23 | 45.33 | 43.92 | 45.33 | 777,801 | +1.15(+2.60%) |
Dec 28, 2012 | 43.69 | 44.70 | 43.57 | 44.19 | 673,342 | +0.29(+0.65%) |
Dec 27, 2012 | 43.63 | 44.12 | 43.39 | 43.90 | 730,339 | +0.24(+0.56%) |
Dec 26, 2012 | 44.39 | 44.44 | 43.44 | 43.66 | 461,671 | -0.76(-1.71%) |
Dec 24, 2012 | 44.60 | 44.78 | 44.19 | 44.41 | 265,407 | -0.43(-0.96%) |
Dec 21, 2012 | 43.91 | 45.24 | 43.80 | 44.85 | 1,505,393 | +0.43(+0.97%) |
Dec 20, 2012 | 43.93 | 44.52 | 43.50 | 44.41 | 1,058,707 | +0.42(+0.96%) |
Dec 19, 2012 | 43.79 | 44.79 | 43.59 | 43.99 | 1,971,527 | +0.37(+0.84%) |
Dec 18, 2012 | 42.78 | 43.63 | 42.46 | 43.62 | 795,500 | +1.44(+3.42%) |
Dec 17, 2012 | 42.03 | 42.28 | 41.22 | 42.18 | 884,575 | +0.15(+0.37%) |
Dec 14, 2012 | 42.60 | 42.98 | 42.00 | 42.03 | 725,345 | -0.65(-1.53%) |
Dec 13, 2012 | 42.97 | 43.19 | 42.48 | 42.68 | 668,006 | -0.34(-0.80%) |
Dec 12, 2012 | 42.79 | 43.61 | 42.25 | 43.02 | 849,384 | +0.40(+0.94%) |
Dec 11, 2012 | 42.32 | 42.73 | 42.29 | 42.62 | 603,257 | +0.42(+1.00%) |
Dec 10, 2012 | 42.36 | 42.89 | 42.09 | 42.20 | 816,241 | -0.29(-0.69%) |
Dec 07, 2012 | 42.59 | 42.86 | 42.29 | 42.49 | 862,030 | +0.12(+0.29%) |
Dec 06, 2012 | 41.90 | 42.39 | 41.44 | 42.37 | 631,698 | +0.52(+1.25%) |
Dec 05, 2012 | 42.32 | 42.32 | 41.33 | 41.85 | 704,064 | -0.37(-0.87%) |