Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 51.77 | 52.67 | 51.68 | 52.67 | 31,573 | +0.67(+1.29%) |
Mar 27, 2013 | 51.63 | 52.02 | 51.46 | 52.00 | 17,497 | +0.25(+0.48%) |
Mar 26, 2013 | 51.85 | 51.85 | 51.31 | 51.75 | 27,601 | +0.42(+0.82%) |
Mar 25, 2013 | 51.21 | 51.89 | 51.00 | 51.33 | 18,384 | -0.17(-0.33%) |
Mar 22, 2013 | 51.40 | 51.92 | 51.01 | 51.50 | 68,436 | +0.25(+0.49%) |
Mar 21, 2013 | 50.34 | 51.40 | 50.01 | 51.25 | 82,034 | +0.66(+1.30%) |
Mar 20, 2013 | 50.80 | 51.10 | 50.37 | 50.59 | 18,104 | -0.05(-0.10%) |
Mar 19, 2013 | 50.91 | 51.00 | 50.09 | 50.64 | 11,722 | -0.05(-0.11%) |
Mar 18, 2013 | 50.51 | 51.10 | 50.51 | 50.70 | 20,180 | -0.23(-0.44%) |
Mar 15, 2013 | 51.16 | 51.50 | 50.75 | 50.92 | 31,322 | -0.47(-0.91%) |
Mar 14, 2013 | 51.81 | 51.81 | 51.14 | 51.39 | 20,386 | -0.30(-0.58%) |
Mar 13, 2013 | 51.85 | 51.85 | 51.00 | 51.69 | 9,389 | -0.14(-0.27%) |
Mar 12, 2013 | 51.29 | 52.15 | 51.12 | 51.83 | 35,973 | +0.33(+0.64%) |
Mar 11, 2013 | 51.74 | 51.98 | 51.11 | 51.50 | 15,542 | -0.37(-0.71%) |
Mar 08, 2013 | 51.23 | 52.09 | 51.06 | 51.87 | 52,436 | +0.44(+0.86%) |
Mar 07, 2013 | 52.00 | 52.00 | 51.23 | 51.43 | 23,803 | -0.53(-1.02%) |
Mar 06, 2013 | 51.98 | 52.00 | 51.37 | 51.96 | 87,247 | +0.19(+0.37%) |
Mar 05, 2013 | 52.10 | 52.10 | 51.23 | 51.77 | 38,243 | -0.17(-0.33%) |
Mar 04, 2013 | 51.80 | 52.00 | 51.14 | 51.94 | 28,653 | -0.06(-0.12%) |
Mar 01, 2013 | 51.90 | 52.12 | 51.01 | 52.00 | 25,649 | +0.06(+0.12%) |
Feb 28, 2013 | 52.15 | 52.15 | 51.81 | 51.94 | 24,604 | -0.02(-0.04%) |
Feb 27, 2013 | 51.68 | 52.15 | 50.26 | 51.96 | 58,027 | +0.40(+0.78%) |
Feb 26, 2013 | 51.96 | 52.09 | 50.98 | 51.56 | 142,797 | -0.15(-0.29%) |
Feb 22, 2013 | 51.32 | 51.85 | 51.32 | 51.71 | 10,076 | +0.75(+1.47%) |
Feb 21, 2013 | 51.85 | 51.85 | 50.66 | 50.96 | 22,313 | -0.89(-1.72%) |
Feb 20, 2013 | 51.65 | 51.93 | 51.45 | 51.85 | 20,882 | +0.41(+0.80%) |
Feb 19, 2013 | 52.00 | 52.00 | 51.01 | 51.44 | 43,799 | -0.24(-0.46%) |
Feb 15, 2013 | 51.69 | 52.36 | 51.53 | 51.68 | 18,393 | +0.15(+0.29%) |
Feb 14, 2013 | 51.45 | 51.90 | 51.24 | 51.53 | 19,442 | -0.12(-0.23%) |
Feb 13, 2013 | 51.48 | 51.70 | 51.16 | 51.65 | 17,751 | +0.05(+0.10%) |
Feb 12, 2013 | 51.20 | 51.74 | 50.91 | 51.60 | 15,721 | +0.19(+0.37%) |
Feb 11, 2013 | 50.55 | 51.93 | 50.07 | 51.41 | 31,531 | +0.86(+1.70%) |
Feb 08, 2013 | 50.18 | 50.70 | 49.53 | 50.55 | 26,039 | +0.05(+0.10%) |
Feb 07, 2013 | 50.70 | 50.70 | 50.30 | 50.50 | 24,037 | +0.01(+0.02%) |
Feb 06, 2013 | 50.87 | 50.90 | 50.12 | 50.49 | 90,169 | +0.15(+0.30%) |
Feb 04, 2013 | 50.57 | 50.60 | 49.61 | 50.34 | 32,159 | -0.16(-0.32%) |
Feb 01, 2013 | 50.99 | 50.99 | 50.07 | 50.50 | 25,442 | +0.00(+0.00%) |
Jan 31, 2013 | 50.66 | 50.93 | 50.24 | 50.50 | 43,158 | +0.00(+0.00%) |
Jan 30, 2013 | 49.96 | 50.89 | 48.66 | 50.50 | 16,866 | +0.36(+0.72%) |
Jan 29, 2013 | 50.20 | 50.46 | 49.88 | 50.14 | 27,431 | +0.14(+0.28%) |
Jan 28, 2013 | 50.50 | 50.76 | 49.90 | 50.00 | 31,731 | -0.25(-0.50%) |
Jan 25, 2013 | 50.93 | 51.00 | 49.84 | 50.25 | 50,441 | -0.40(-0.79%) |
Jan 24, 2013 | 50.80 | 51.80 | 50.45 | 50.65 | 15,548 | -0.22(-0.43%) |
Jan 23, 2013 | 50.92 | 51.91 | 50.83 | 50.87 | 10,776 | -0.05(-0.10%) |
Jan 22, 2013 | 49.73 | 52.03 | 49.73 | 50.92 | 16,021 | +0.94(+1.88%) |
Jan 18, 2013 | 50.29 | 50.74 | 49.94 | 49.98 | 29,487 | -0.04(-0.08%) |
Jan 17, 2013 | 50.10 | 50.50 | 49.79 | 50.02 | 76,110 | -0.17(-0.34%) |
Jan 16, 2013 | 50.16 | 50.48 | 49.92 | 50.19 | 70,422 | +0.17(+0.34%) |
Jan 15, 2013 | 50.03 | 50.11 | 49.80 | 50.02 | 12,663 | +0.00(+0.00%) |
Jan 14, 2013 | 50.50 | 51.22 | 49.57 | 50.02 | 22,750 | +0.17(+0.34%) |
Jan 11, 2013 | 50.00 | 50.44 | 49.19 | 49.85 | 69,718 | -0.03(-0.06%) |
Jan 10, 2013 | 49.31 | 50.04 | 49.31 | 49.88 | 72,248 | +0.39(+0.79%) |
Jan 09, 2013 | 49.67 | 50.37 | 49.05 | 49.49 | 98,032 | -0.35(-0.70%) |
Jan 08, 2013 | 50.16 | 50.69 | 49.16 | 49.84 | 15,461 | -0.67(-1.33%) |
Jan 07, 2013 | 50.74 | 51.15 | 50.03 | 50.51 | 41,767 | +0.09(+0.18%) |
Jan 04, 2013 | 49.08 | 50.75 | 48.40 | 50.42 | 52,900 | +1.82(+3.74%) |
Jan 03, 2013 | 48.50 | 49.60 | 48.18 | 48.60 | 28,726 | +0.14(+0.29%) |