Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 51.08 | 51.25 | 50.53 | 50.84 | 32,663 | -0.21(-0.42%) |
Feb 27, 2013 | 49.55 | 51.87 | 49.55 | 51.06 | 36,405 | +1.30(+2.62%) |
Feb 26, 2013 | 50.50 | 50.66 | 49.33 | 49.76 | 36,533 | -0.33(-0.65%) |
Feb 25, 2013 | 51.76 | 51.83 | 49.99 | 50.08 | 60,473 | -1.45(-2.82%) |
Feb 22, 2013 | 51.46 | 51.72 | 50.99 | 51.54 | 37,227 | +0.58(+1.13%) |
Feb 21, 2013 | 50.54 | 51.11 | 50.11 | 50.96 | 34,456 | +0.63(+1.25%) |
Feb 20, 2013 | 52.49 | 52.78 | 50.11 | 50.33 | 49,730 | -2.14(-4.08%) |
Feb 19, 2013 | 52.32 | 52.96 | 51.94 | 52.47 | 56,724 | +0.35(+0.68%) |
Feb 15, 2013 | 52.37 | 52.48 | 51.91 | 52.12 | 41,797 | +0.11(+0.20%) |
Feb 14, 2013 | 52.03 | 52.37 | 51.65 | 52.01 | 25,402 | -0.11(-0.20%) |
Feb 13, 2013 | 51.62 | 52.23 | 51.55 | 52.12 | 25,687 | +0.73(+1.41%) |
Feb 12, 2013 | 51.04 | 51.77 | 51.04 | 51.39 | 38,073 | +0.23(+0.45%) |
Feb 11, 2013 | 50.81 | 51.36 | 50.63 | 51.16 | 25,097 | +0.19(+0.38%) |
Feb 08, 2013 | 50.55 | 52.25 | 50.55 | 50.97 | 59,891 | +0.34(+0.66%) |
Feb 07, 2013 | 50.56 | 50.87 | 50.02 | 50.63 | 40,080 | +0.06(+0.12%) |
Feb 06, 2013 | 50.41 | 50.64 | 49.45 | 50.57 | 45,684 | +0.46(+0.92%) |
Feb 04, 2013 | 50.37 | 50.45 | 49.53 | 50.11 | 139,824 | -0.86(-1.69%) |
Feb 01, 2013 | 51.07 | 51.43 | 50.63 | 50.97 | 35,643 | +0.34(+0.66%) |
Jan 31, 2013 | 51.23 | 51.48 | 50.53 | 50.63 | 47,942 | -0.50(-0.97%) |
Jan 30, 2013 | 51.09 | 51.34 | 50.61 | 51.13 | 79,770 | -0.24(-0.47%) |
Jan 29, 2013 | 51.20 | 51.37 | 50.92 | 51.37 | 47,493 | +0.04(+0.07%) |
Jan 28, 2013 | 50.97 | 51.46 | 50.17 | 51.33 | 107,601 | -0.04(-0.09%) |
Jan 25, 2013 | 51.43 | 51.49 | 50.71 | 51.38 | 59,871 | -0.05(-0.10%) |
Jan 24, 2013 | 51.63 | 51.63 | 50.76 | 51.43 | 36,979 | -0.22(-0.43%) |
Jan 23, 2013 | 52.47 | 52.59 | 51.31 | 51.65 | 53,707 | -1.08(-2.05%) |
Jan 22, 2013 | 52.20 | 52.93 | 51.81 | 52.73 | 44,420 | +0.64(+1.22%) |
Jan 18, 2013 | 52.64 | 52.64 | 51.39 | 52.09 | 72,478 | -0.52(-0.99%) |
Jan 17, 2013 | 51.66 | 52.75 | 51.66 | 52.62 | 50,276 | +1.25(+2.43%) |
Jan 16, 2013 | 51.39 | 51.49 | 50.73 | 51.37 | 81,691 | -0.35(-0.69%) |
Jan 15, 2013 | 51.12 | 52.31 | 51.12 | 51.72 | 64,911 | +0.22(+0.42%) |
Jan 14, 2013 | 50.28 | 51.57 | 50.23 | 51.50 | 52,704 | +1.01(+2.01%) |
Jan 11, 2013 | 50.53 | 50.66 | 50.28 | 50.49 | 41,591 | -0.14(-0.28%) |
Jan 10, 2013 | 50.79 | 50.84 | 50.36 | 50.63 | 64,167 | +0.18(+0.35%) |
Jan 09, 2013 | 50.28 | 51.29 | 50.15 | 50.45 | 63,661 | +0.18(+0.35%) |
Jan 08, 2013 | 50.74 | 51.20 | 50.24 | 50.28 | 74,767 | -0.48(-0.94%) |
Jan 07, 2013 | 50.30 | 51.71 | 50.10 | 50.75 | 51,976 | -0.01(-0.02%) |
Jan 04, 2013 | 50.76 | 50.99 | 50.43 | 50.76 | 65,561 | +0.28(+0.56%) |
Jan 03, 2013 | 50.10 | 51.05 | 49.98 | 50.48 | 65,069 | +0.43(+0.86%) |
Jan 02, 2013 | 49.14 | 50.41 | 47.50 | 50.05 | 75,025 | +2.55(+5.37%) |
Dec 31, 2012 | 46.65 | 47.62 | 46.23 | 47.50 | 78,575 | +0.78(+1.68%) |
Dec 28, 2012 | 46.68 | 47.47 | 45.93 | 46.72 | 73,390 | -0.39(-0.82%) |
Dec 27, 2012 | 46.97 | 47.20 | 45.81 | 47.10 | 111,214 | +0.34(+0.72%) |
Dec 26, 2012 | 47.48 | 47.60 | 46.48 | 46.77 | 31,442 | -0.56(-1.17%) |
Dec 24, 2012 | 46.98 | 47.37 | 46.55 | 47.32 | 20,624 | +0.40(+0.85%) |
Dec 21, 2012 | 46.87 | 47.54 | 46.35 | 46.93 | 180,892 | -0.33(-0.69%) |
Dec 20, 2012 | 46.09 | 47.35 | 45.96 | 47.25 | 84,872 | +1.08(+2.35%) |
Dec 19, 2012 | 45.52 | 46.57 | 45.01 | 46.17 | 66,983 | +0.56(+1.22%) |
Dec 18, 2012 | 44.85 | 45.80 | 44.71 | 45.61 | 53,830 | +0.74(+1.65%) |
Dec 17, 2012 | 44.66 | 45.00 | 44.27 | 44.87 | 96,807 | +0.47(+1.05%) |
Dec 14, 2012 | 43.84 | 44.82 | 43.73 | 44.40 | 78,594 | +0.34(+0.76%) |
Dec 13, 2012 | 44.17 | 44.59 | 44.00 | 44.07 | 32,669 | -0.16(-0.36%) |
Dec 12, 2012 | 45.24 | 45.24 | 43.97 | 44.23 | 47,640 | -0.97(-2.15%) |
Dec 11, 2012 | 44.79 | 45.20 | 44.40 | 45.20 | 62,688 | +0.61(+1.36%) |
Dec 10, 2012 | 43.84 | 44.86 | 43.71 | 44.59 | 27,489 | +0.88(+2.02%) |
Dec 07, 2012 | 44.71 | 44.71 | 43.31 | 43.71 | 42,653 | -0.88(-1.98%) |
Dec 06, 2012 | 44.16 | 44.61 | 43.43 | 44.59 | 41,843 | +0.44(+1.00%) |
Dec 05, 2012 | 44.33 | 44.54 | 43.35 | 44.15 | 45,464 | -0.11(-0.24%) |