Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 45.27 | 45.44 | 44.49 | 45.10 | 8,422 | -0.56(-1.22%) |
Feb 27, 2013 | 44.13 | 45.65 | 44.13 | 45.65 | 10,861 | +1.52(+3.45%) |
Feb 26, 2013 | 43.82 | 44.65 | 43.50 | 44.13 | 30,951 | -2.03(-4.40%) |
Feb 22, 2013 | 45.46 | 46.26 | 45.46 | 46.16 | 7,568 | +1.26(+2.80%) |
Feb 21, 2013 | 46.50 | 46.50 | 44.78 | 44.90 | 55,587 | -2.83(-5.93%) |
Feb 20, 2013 | 47.47 | 48.75 | 47.47 | 47.73 | 7,051 | -0.65(-1.35%) |
Feb 19, 2013 | 48.24 | 48.82 | 47.95 | 48.39 | 20,973 | +0.58(+1.21%) |
Feb 15, 2013 | 48.24 | 48.77 | 47.42 | 47.81 | 8,176 | +0.22(+0.46%) |
Feb 14, 2013 | 47.76 | 48.12 | 47.37 | 47.59 | 7,606 | -0.16(-0.33%) |
Feb 13, 2013 | 48.14 | 48.26 | 47.61 | 47.75 | 11,511 | -0.95(-1.96%) |
Feb 12, 2013 | 47.39 | 48.82 | 47.39 | 48.70 | 16,005 | +1.84(+3.92%) |
Feb 11, 2013 | 47.64 | 47.64 | 46.74 | 46.86 | 10,801 | -1.33(-2.76%) |
Feb 08, 2013 | 48.31 | 49.01 | 47.39 | 48.19 | 18,947 | -0.12(-0.25%) |
Feb 07, 2013 | 48.99 | 49.06 | 47.18 | 48.31 | 19,092 | -0.51(-1.04%) |
Feb 06, 2013 | 48.12 | 49.11 | 48.12 | 48.82 | 12,793 | +2.88(+6.26%) |
Feb 04, 2013 | 47.03 | 47.44 | 45.87 | 45.94 | 16,333 | -0.97(-2.06%) |
Feb 01, 2013 | 46.11 | 47.27 | 46.11 | 46.91 | 15,493 | +0.87(+1.89%) |
Jan 31, 2013 | 46.84 | 47.03 | 45.94 | 46.04 | 20,155 | -1.16(-2.46%) |
Jan 30, 2013 | 47.64 | 47.64 | 46.91 | 47.20 | 3,483 | -0.46(-0.96%) |
Jan 29, 2013 | 47.13 | 47.66 | 46.02 | 47.66 | 8,557 | -0.12(-0.25%) |
Jan 28, 2013 | 48.10 | 48.10 | 47.46 | 47.78 | 17,354 | -0.24(-0.50%) |
Jan 25, 2013 | 47.15 | 48.12 | 47.15 | 48.02 | 10,366 | +1.89(+4.09%) |
Jan 24, 2013 | 46.79 | 46.79 | 45.39 | 46.14 | 46,460 | -1.72(-3.59%) |
Jan 23, 2013 | 47.39 | 47.85 | 47.29 | 47.85 | 33,858 | +1.14(+2.43%) |
Jan 22, 2013 | 46.11 | 46.79 | 46.11 | 46.72 | 19,069 | +1.28(+2.82%) |
Jan 18, 2013 | 45.85 | 45.87 | 45.27 | 45.44 | 12,207 | +0.22(+0.48%) |
Jan 17, 2013 | 45.15 | 45.22 | 44.88 | 45.22 | 9,445 | +0.52(+1.16%) |
Jan 16, 2013 | 45.19 | 45.19 | 44.40 | 44.70 | 3,274 | -0.01(-0.02%) |
Jan 15, 2013 | 45.34 | 45.34 | 43.94 | 44.71 | 16,161 | -0.94(-2.07%) |
Jan 14, 2013 | 46.67 | 46.67 | 44.98 | 45.65 | 10,337 | -0.85(-1.82%) |
Jan 11, 2013 | 45.46 | 46.60 | 45.27 | 46.50 | 13,617 | +0.80(+1.75%) |
Jan 10, 2013 | 45.87 | 45.87 | 44.86 | 45.70 | 61,066 | +0.27(+0.59%) |
Jan 09, 2013 | 45.99 | 45.99 | 45.24 | 45.44 | 13,898 | -0.33(-0.73%) |
Jan 08, 2013 | 46.45 | 46.65 | 45.46 | 45.77 | 9,172 | +0.12(+0.26%) |
Jan 07, 2013 | 46.16 | 46.16 | 45.00 | 45.65 | 11,583 | +0.34(+0.75%) |
Jan 04, 2013 | 44.73 | 45.31 | 44.57 | 45.31 | 14,556 | +1.04(+2.35%) |
Jan 03, 2013 | 44.90 | 44.90 | 43.99 | 44.28 | 27,426 | -0.24(-0.54%) |
Jan 02, 2013 | 44.33 | 44.61 | 43.67 | 44.52 | 40,209 | +0.85(+1.94%) |
Dec 31, 2012 | 42.07 | 43.69 | 42.07 | 43.67 | 10,844 | +1.21(+2.86%) |
Dec 28, 2012 | 43.21 | 43.21 | 42.07 | 42.46 | 3,686 | -0.75(-1.75%) |
Dec 27, 2012 | 43.40 | 44.03 | 42.63 | 43.21 | 6,966 | +0.87(+2.05%) |
Dec 26, 2012 | 43.24 | 43.24 | 42.20 | 42.34 | 9,081 | -0.26(-0.62%) |
Dec 24, 2012 | 43.11 | 43.17 | 42.61 | 42.61 | 2,324 | +0.12(+0.28%) |
Dec 21, 2012 | 42.61 | 42.75 | 41.13 | 42.49 | 11,859 | +0.29(+0.69%) |
Dec 20, 2012 | 42.17 | 42.39 | 41.72 | 42.20 | 16,959 | +0.34(+0.81%) |
Dec 19, 2012 | 42.34 | 42.34 | 41.59 | 41.86 | 16,393 | +1.69(+4.21%) |
Dec 18, 2012 | 39.56 | 40.55 | 39.34 | 40.16 | 14,202 | +0.12(+0.30%) |
Dec 17, 2012 | 39.78 | 40.38 | 38.71 | 40.04 | 10,540 | -0.97(-2.36%) |
Dec 14, 2012 | 40.79 | 41.78 | 40.50 | 41.01 | 12,206 | +0.87(+2.17%) |
Dec 13, 2012 | 40.33 | 40.84 | 39.73 | 40.14 | 10,336 | -0.97(-2.35%) |
Dec 12, 2012 | 41.47 | 41.57 | 40.70 | 41.11 | 10,074 | +0.12(+0.29%) |
Dec 11, 2012 | 40.24 | 41.06 | 40.24 | 40.99 | 15,075 | +1.40(+3.54%) |
Dec 10, 2012 | 39.29 | 39.63 | 39.29 | 39.58 | 6,217 | +0.89(+2.31%) |
Dec 07, 2012 | 38.81 | 39.17 | 38.69 | 38.69 | 4,310 | -0.24(-0.62%) |
Dec 06, 2012 | 38.98 | 39.51 | 38.86 | 38.93 | 8,596 | +0.20(+0.52%) |
Dec 05, 2012 | 38.40 | 39.19 | 38.40 | 38.73 | 10,538 | +0.38(+0.98%) |