Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 51.69 | 52.00 | 51.11 | 51.56 | 254,897 | +0.37(+0.72%) |
Feb 27, 2013 | 51.13 | 51.67 | 50.65 | 51.19 | 114,147 | +0.19(+0.37%) |
Feb 26, 2013 | 50.88 | 51.13 | 50.15 | 51.00 | 179,127 | +0.45(+0.89%) |
Feb 25, 2013 | 50.54 | 51.35 | 50.08 | 50.55 | 230,644 | +0.06(+0.12%) |
Feb 22, 2013 | 51.63 | 51.74 | 50.33 | 50.49 | 228,428 | -0.86(-1.67%) |
Feb 21, 2013 | 51.50 | 51.90 | 51.13 | 51.35 | 127,232 | -0.18(-0.35%) |
Feb 20, 2013 | 51.61 | 52.49 | 51.31 | 51.53 | 205,327 | -0.08(-0.15%) |
Feb 19, 2013 | 52.09 | 54.37 | 51.22 | 51.61 | 190,637 | -0.58(-1.11%) |
Feb 15, 2013 | 52.61 | 52.80 | 52.04 | 52.19 | 139,352 | -0.10(-0.19%) |
Feb 14, 2013 | 52.20 | 52.75 | 52.01 | 52.29 | 110,087 | +0.14(+0.27%) |
Feb 13, 2013 | 52.35 | 52.68 | 51.91 | 52.15 | 124,950 | -0.32(-0.61%) |
Feb 12, 2013 | 52.03 | 52.93 | 51.80 | 52.47 | 125,801 | +0.47(+0.90%) |
Feb 11, 2013 | 52.29 | 52.93 | 51.75 | 52.00 | 95,608 | -0.39(-0.74%) |
Feb 08, 2013 | 52.64 | 53.26 | 52.34 | 52.39 | 146,711 | -0.17(-0.32%) |
Feb 07, 2013 | 52.25 | 52.67 | 51.98 | 52.56 | 101,719 | +0.45(+0.86%) |
Feb 06, 2013 | 51.54 | 52.34 | 51.38 | 52.11 | 75,563 | +1.01(+1.98%) |
Feb 04, 2013 | 51.75 | 51.79 | 50.91 | 51.10 | 131,430 | -0.69(-1.33%) |
Feb 01, 2013 | 51.61 | 52.04 | 50.96 | 51.79 | 96,346 | +0.49(+0.96%) |
Jan 31, 2013 | 51.88 | 52.01 | 51.09 | 51.30 | 141,309 | -0.48(-0.93%) |
Jan 30, 2013 | 52.18 | 52.74 | 51.61 | 51.78 | 114,112 | -0.54(-1.03%) |
Jan 29, 2013 | 51.73 | 52.52 | 51.48 | 52.32 | 195,255 | +0.72(+1.40%) |
Jan 28, 2013 | 51.05 | 51.95 | 50.98 | 51.60 | 153,366 | +0.56(+1.10%) |
Jan 25, 2013 | 51.56 | 51.56 | 50.75 | 51.04 | 152,671 | -0.35(-0.68%) |
Jan 24, 2013 | 50.98 | 51.74 | 50.76 | 51.39 | 333,749 | +0.57(+1.12%) |
Jan 23, 2013 | 50.59 | 51.22 | 50.17 | 50.82 | 168,346 | +0.32(+0.63%) |
Jan 22, 2013 | 50.54 | 51.22 | 50.24 | 50.50 | 189,040 | +0.08(+0.16%) |
Jan 18, 2013 | 50.46 | 50.51 | 49.90 | 50.42 | 183,267 | +0.16(+0.32%) |
Jan 17, 2013 | 49.74 | 50.40 | 49.60 | 50.26 | 204,173 | +0.64(+1.29%) |
Jan 16, 2013 | 50.17 | 50.23 | 49.61 | 49.62 | 166,376 | -0.47(-0.94%) |
Jan 15, 2013 | 49.92 | 50.20 | 49.92 | 50.09 | 293,929 | -0.11(-0.22%) |
Jan 14, 2013 | 49.75 | 50.30 | 49.21 | 50.20 | 316,535 | +0.46(+0.92%) |
Jan 11, 2013 | 49.65 | 49.75 | 49.16 | 49.74 | 244,728 | +0.21(+0.42%) |
Jan 10, 2013 | 49.54 | 49.75 | 49.16 | 49.53 | 177,491 | +0.26(+0.53%) |
Jan 09, 2013 | 49.67 | 49.90 | 49.25 | 49.27 | 211,034 | -0.16(-0.32%) |
Jan 08, 2013 | 49.40 | 49.95 | 49.17 | 49.43 | 241,442 | -0.15(-0.30%) |
Jan 07, 2013 | 48.52 | 49.64 | 48.35 | 49.58 | 207,617 | +1.11(+2.29%) |
Jan 04, 2013 | 48.69 | 48.96 | 48.38 | 48.47 | 273,020 | -0.06(-0.12%) |
Jan 03, 2013 | 49.19 | 49.38 | 48.47 | 48.53 | 246,367 | -0.56(-1.14%) |
Jan 02, 2013 | 49.06 | 50.41 | 48.27 | 49.09 | 404,603 | +0.09(+0.18%) |
Dec 31, 2012 | 51.50 | 51.84 | 47.32 | 49.00 | 561,944 | -2.75(-5.31%) |
Dec 28, 2012 | 51.63 | 52.33 | 51.49 | 51.75 | 100,619 | -0.08(-0.15%) |
Dec 27, 2012 | 52.42 | 52.50 | 51.30 | 51.83 | 76,741 | -0.40(-0.77%) |
Dec 26, 2012 | 52.30 | 52.58 | 51.77 | 52.23 | 71,180 | -0.06(-0.11%) |
Dec 24, 2012 | 52.60 | 52.65 | 51.71 | 52.29 | 49,095 | -0.69(-1.30%) |
Dec 21, 2012 | 53.05 | 53.59 | 52.50 | 52.98 | 518,395 | -0.54(-1.01%) |
Dec 20, 2012 | 52.46 | 53.97 | 52.46 | 53.52 | 259,643 | +1.25(+2.39%) |
Dec 19, 2012 | 53.06 | 53.09 | 51.97 | 52.27 | 147,721 | -0.63(-1.19%) |
Dec 18, 2012 | 51.93 | 53.06 | 51.85 | 52.90 | 267,327 | +1.15(+2.22%) |
Dec 17, 2012 | 51.26 | 51.75 | 50.92 | 51.75 | 174,038 | +0.72(+1.41%) |
Dec 14, 2012 | 50.96 | 51.43 | 50.88 | 51.03 | 188,210 | +0.13(+0.26%) |
Dec 13, 2012 | 50.44 | 51.27 | 50.18 | 50.90 | 210,152 | +0.35(+0.69%) |
Dec 12, 2012 | 49.88 | 51.06 | 49.88 | 50.55 | 247,373 | +0.61(+1.22%) |
Dec 11, 2012 | 49.36 | 52.19 | 48.50 | 49.94 | 986,959 | -3.04(-5.74%) |
Dec 10, 2012 | 53.25 | 53.34 | 52.86 | 52.98 | 215,039 | -0.16(-0.30%) |
Dec 07, 2012 | 53.33 | 53.48 | 52.56 | 53.14 | 210,784 | +0.20(+0.38%) |
Dec 06, 2012 | 52.57 | 53.06 | 52.40 | 52.94 | 146,217 | +0.42(+0.80%) |
Dec 05, 2012 | 52.98 | 53.02 | 52.11 | 52.52 | 115,299 | -0.26(-0.49%) |