Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 48.81 | 49.49 | 48.32 | 48.82 | 20,257 | +0.09(+0.19%) |
Feb 27, 2013 | 48.34 | 49.31 | 48.34 | 48.73 | 16,248 | +0.49(+1.02%) |
Feb 26, 2013 | 47.85 | 48.62 | 47.52 | 48.24 | 46,475 | +0.45(+0.95%) |
Feb 25, 2013 | 50.19 | 50.19 | 47.59 | 47.79 | 34,243 | -2.28(-4.55%) |
Feb 22, 2013 | 49.50 | 50.09 | 48.81 | 50.07 | 15,622 | +0.94(+1.92%) |
Feb 21, 2013 | 49.20 | 49.35 | 48.30 | 49.12 | 17,645 | -0.27(-0.55%) |
Feb 20, 2013 | 50.94 | 50.94 | 49.31 | 49.40 | 31,138 | -1.61(-3.15%) |
Feb 19, 2013 | 50.57 | 51.28 | 49.89 | 51.00 | 90,586 | +0.69(+1.37%) |
Feb 15, 2013 | 51.23 | 51.23 | 50.10 | 50.31 | 37,126 | -0.51(-1.00%) |
Feb 14, 2013 | 50.38 | 51.07 | 50.36 | 50.82 | 21,691 | +0.14(+0.27%) |
Feb 13, 2013 | 50.18 | 50.94 | 50.04 | 50.68 | 32,883 | +0.46(+0.92%) |
Feb 12, 2013 | 50.53 | 50.75 | 50.15 | 50.22 | 28,954 | -0.13(-0.25%) |
Feb 11, 2013 | 50.44 | 50.44 | 48.97 | 50.35 | 24,238 | -0.13(-0.25%) |
Feb 08, 2013 | 50.26 | 51.02 | 49.89 | 50.47 | 46,913 | +0.20(+0.40%) |
Feb 07, 2013 | 50.49 | 50.87 | 49.92 | 50.28 | 22,288 | -0.34(-0.66%) |
Feb 06, 2013 | 51.40 | 51.43 | 49.99 | 50.61 | 22,289 | -0.26(-0.52%) |
Feb 04, 2013 | 50.98 | 51.82 | 50.40 | 50.87 | 49,882 | -0.30(-0.58%) |
Feb 01, 2013 | 52.00 | 52.01 | 51.16 | 51.17 | 38,740 | -0.15(-0.28%) |
Jan 31, 2013 | 51.11 | 51.70 | 50.66 | 51.32 | 33,823 | -0.06(-0.12%) |
Jan 30, 2013 | 51.68 | 52.07 | 51.14 | 51.38 | 43,127 | -0.51(-0.98%) |
Jan 29, 2013 | 50.95 | 52.18 | 50.84 | 51.89 | 60,261 | +0.69(+1.34%) |
Jan 28, 2013 | 51.13 | 51.38 | 50.59 | 51.20 | 49,995 | +0.07(+0.14%) |
Jan 25, 2013 | 50.68 | 51.22 | 50.50 | 51.13 | 33,914 | +0.69(+1.36%) |
Jan 24, 2013 | 50.22 | 50.64 | 49.99 | 50.44 | 21,405 | +0.22(+0.43%) |
Jan 23, 2013 | 50.08 | 50.26 | 49.85 | 50.22 | 17,352 | -0.04(-0.07%) |
Jan 22, 2013 | 50.38 | 50.38 | 49.83 | 50.26 | 26,567 | -0.02(-0.04%) |
Jan 18, 2013 | 49.82 | 50.36 | 49.51 | 50.28 | 21,077 | +0.48(+0.96%) |
Jan 17, 2013 | 49.71 | 49.96 | 49.03 | 49.80 | 19,291 | +0.28(+0.57%) |
Jan 16, 2013 | 48.96 | 49.71 | 48.96 | 49.51 | 26,245 | +0.29(+0.59%) |
Jan 15, 2013 | 49.37 | 49.48 | 49.04 | 49.22 | 12,336 | -0.34(-0.68%) |
Jan 14, 2013 | 49.77 | 49.92 | 49.17 | 49.56 | 52,855 | -0.23(-0.45%) |
Jan 11, 2013 | 49.03 | 49.91 | 48.71 | 49.79 | 55,053 | +0.50(+1.01%) |
Jan 10, 2013 | 48.81 | 49.32 | 48.05 | 49.29 | 43,891 | +0.59(+1.21%) |
Jan 09, 2013 | 47.64 | 48.70 | 47.13 | 48.70 | 52,922 | +1.24(+2.61%) |
Jan 08, 2013 | 46.92 | 47.48 | 46.45 | 47.46 | 58,670 | +0.61(+1.30%) |
Jan 07, 2013 | 47.10 | 47.11 | 46.63 | 46.85 | 14,537 | -0.43(-0.92%) |
Jan 04, 2013 | 47.09 | 47.33 | 46.90 | 47.29 | 25,263 | +0.53(+1.12%) |
Jan 03, 2013 | 47.19 | 47.45 | 46.50 | 46.76 | 25,917 | -0.59(-1.24%) |
Jan 02, 2013 | 47.41 | 47.86 | 46.96 | 47.35 | 65,910 | +0.89(+1.91%) |
Dec 31, 2012 | 45.16 | 46.72 | 44.92 | 46.46 | 35,009 | +1.21(+2.68%) |
Dec 28, 2012 | 44.86 | 45.66 | 44.86 | 45.25 | 13,993 | +0.26(+0.58%) |
Dec 27, 2012 | 44.69 | 45.24 | 42.97 | 44.99 | 47,501 | +0.22(+0.49%) |
Dec 26, 2012 | 44.50 | 45.22 | 44.06 | 44.77 | 24,654 | +0.23(+0.51%) |
Dec 24, 2012 | 45.71 | 46.24 | 44.48 | 44.54 | 34,464 | -0.82(-1.82%) |
Dec 21, 2012 | 45.61 | 45.86 | 45.09 | 45.37 | 219,502 | -0.47(-1.03%) |
Dec 20, 2012 | 45.27 | 45.87 | 44.72 | 45.84 | 18,545 | +0.49(+1.08%) |
Dec 19, 2012 | 45.29 | 45.65 | 44.94 | 45.35 | 18,963 | +0.17(+0.38%) |
Dec 18, 2012 | 44.03 | 45.23 | 43.89 | 45.18 | 43,091 | +1.18(+2.68%) |
Dec 17, 2012 | 43.62 | 44.02 | 43.51 | 44.00 | 35,966 | +0.43(+0.98%) |
Dec 14, 2012 | 43.03 | 43.91 | 42.74 | 43.57 | 33,218 | +0.50(+1.16%) |
Dec 13, 2012 | 43.24 | 43.45 | 42.89 | 43.07 | 21,232 | +0.02(+0.04%) |
Dec 12, 2012 | 44.06 | 44.13 | 42.91 | 43.06 | 38,077 | -0.77(-1.76%) |
Dec 11, 2012 | 44.16 | 44.27 | 43.43 | 43.83 | 41,494 | +0.13(+0.29%) |
Dec 10, 2012 | 43.49 | 43.93 | 43.22 | 43.70 | 41,245 | +0.19(+0.44%) |
Dec 07, 2012 | 44.08 | 44.08 | 42.85 | 43.51 | 27,640 | -0.23(-0.52%) |
Dec 06, 2012 | 43.75 | 44.24 | 42.97 | 43.74 | 12,643 | -0.05(-0.10%) |
Dec 05, 2012 | 45.01 | 45.01 | 43.20 | 43.78 | 31,237 | -1.15(-2.56%) |