Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 47.78 | 47.78 | 46.87 | 47.57 | 630,953 | -0.07(-0.15%) |
Mar 27, 2013 | 47.60 | 48.21 | 47.01 | 47.64 | 324,610 | -0.40(-0.83%) |
Mar 26, 2013 | 46.31 | 48.63 | 46.00 | 48.04 | 1,017,657 | +0.59(+1.24%) |
Mar 25, 2013 | 50.86 | 51.50 | 46.65 | 47.45 | 1,618,408 | -5.80(-10.89%) |
Mar 22, 2013 | 53.94 | 54.17 | 53.20 | 53.25 | 83,319 | -0.49(-0.91%) |
Mar 21, 2013 | 53.45 | 54.57 | 53.45 | 53.74 | 131,379 | -0.45(-0.83%) |
Mar 20, 2013 | 54.01 | 54.42 | 53.86 | 54.19 | 92,849 | -0.04(-0.07%) |
Mar 19, 2013 | 53.63 | 54.50 | 53.62 | 54.23 | 153,578 | +0.61(+1.14%) |
Mar 18, 2013 | 53.34 | 54.08 | 52.99 | 53.62 | 154,986 | +0.07(+0.13%) |
Mar 15, 2013 | 53.37 | 53.77 | 53.16 | 53.55 | 292,729 | +0.00(+0.00%) |
Mar 14, 2013 | 53.51 | 53.86 | 53.21 | 53.55 | 102,541 | +0.01(+0.02%) |
Mar 13, 2013 | 53.05 | 54.02 | 53.04 | 53.54 | 94,036 | +0.40(+0.75%) |
Mar 12, 2013 | 53.27 | 53.74 | 52.93 | 53.14 | 182,492 | -0.34(-0.64%) |
Mar 11, 2013 | 53.59 | 53.89 | 53.15 | 53.48 | 226,924 | -0.04(-0.07%) |
Mar 08, 2013 | 53.15 | 54.14 | 53.15 | 53.52 | 203,450 | +0.36(+0.68%) |
Mar 07, 2013 | 53.37 | 53.98 | 53.01 | 53.16 | 142,883 | -0.10(-0.19%) |
Mar 06, 2013 | 53.00 | 53.57 | 51.50 | 53.26 | 213,585 | +0.26(+0.49%) |
Mar 05, 2013 | 52.97 | 53.08 | 51.53 | 53.00 | 228,890 | +0.44(+0.84%) |
Mar 04, 2013 | 52.70 | 52.77 | 51.85 | 52.56 | 220,415 | -0.10(-0.19%) |
Mar 01, 2013 | 51.48 | 52.82 | 51.44 | 52.66 | 236,695 | +1.10(+2.13%) |
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%) |