Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 55.40 | 55.64 | 55.19 | 55.33 | 467,641 | +0.10(+0.17%) |
Mar 27, 2013 | 55.41 | 55.41 | 54.81 | 55.24 | 306,157 | -0.46(-0.83%) |
Mar 26, 2013 | 55.81 | 56.04 | 55.24 | 55.70 | 164,501 | +0.26(+0.47%) |
Mar 25, 2013 | 55.61 | 56.02 | 54.88 | 55.44 | 289,981 | +0.06(+0.11%) |
Mar 22, 2013 | 55.58 | 55.77 | 55.27 | 55.38 | 289,562 | -0.03(-0.05%) |
Mar 21, 2013 | 56.32 | 56.71 | 55.12 | 55.40 | 785,903 | -1.36(-2.40%) |
Mar 20, 2013 | 55.77 | 56.90 | 55.77 | 56.77 | 379,727 | +1.25(+2.25%) |
Mar 19, 2013 | 55.47 | 55.84 | 54.75 | 55.51 | 360,826 | +0.17(+0.31%) |
Mar 18, 2013 | 54.37 | 55.57 | 54.28 | 55.34 | 410,337 | +0.25(+0.46%) |
Mar 15, 2013 | 55.07 | 55.35 | 54.73 | 55.09 | 727,918 | -0.05(-0.09%) |
Mar 14, 2013 | 54.41 | 55.17 | 54.34 | 55.14 | 373,049 | +0.87(+1.60%) |
Mar 13, 2013 | 53.65 | 54.31 | 53.56 | 54.27 | 290,484 | +0.65(+1.22%) |
Mar 12, 2013 | 54.11 | 54.11 | 53.27 | 53.62 | 482,204 | -0.46(-0.85%) |
Mar 11, 2013 | 53.84 | 54.24 | 53.72 | 54.08 | 253,619 | +0.34(+0.63%) |
Mar 08, 2013 | 53.81 | 54.00 | 53.18 | 53.74 | 259,159 | +0.41(+0.77%) |
Mar 07, 2013 | 53.26 | 53.56 | 53.10 | 53.33 | 304,478 | +0.16(+0.29%) |
Mar 06, 2013 | 53.38 | 53.66 | 52.80 | 53.18 | 299,629 | +0.05(+0.10%) |
Mar 05, 2013 | 52.88 | 53.63 | 52.81 | 53.13 | 413,364 | +0.56(+1.07%) |
Mar 04, 2013 | 50.73 | 52.60 | 50.55 | 52.56 | 496,697 | +1.70(+3.35%) |
Mar 01, 2013 | 51.01 | 51.22 | 50.10 | 50.86 | 326,887 | -0.46(-0.90%) |
Feb 28, 2013 | 51.37 | 51.89 | 50.99 | 51.32 | 282,073 | -0.03(-0.05%) |
Feb 27, 2013 | 49.96 | 51.70 | 49.96 | 51.34 | 401,875 | +1.34(+2.68%) |
Feb 26, 2013 | 49.77 | 50.23 | 49.14 | 50.01 | 514,571 | +0.61(+1.23%) |
Feb 25, 2013 | 50.77 | 50.77 | 49.40 | 49.40 | 792,332 | -1.15(-2.27%) |
Feb 22, 2013 | 50.28 | 50.73 | 50.28 | 50.55 | 480,328 | +0.34(+0.67%) |
Feb 21, 2013 | 50.38 | 50.61 | 49.82 | 50.21 | 581,943 | -0.16(-0.31%) |
Feb 20, 2013 | 51.26 | 51.30 | 50.35 | 50.36 | 513,257 | -0.89(-1.75%) |
Feb 19, 2013 | 51.63 | 52.11 | 50.88 | 51.26 | 588,107 | -0.32(-0.62%) |
Feb 15, 2013 | 51.55 | 51.79 | 51.33 | 51.58 | 306,288 | +0.06(+0.12%) |
Feb 14, 2013 | 51.71 | 51.82 | 51.14 | 51.52 | 376,965 | -0.45(-0.87%) |
Feb 13, 2013 | 51.63 | 52.07 | 51.45 | 51.97 | 292,366 | +0.38(+0.74%) |
Feb 12, 2013 | 50.83 | 51.78 | 50.83 | 51.59 | 320,240 | +0.76(+1.50%) |
Feb 11, 2013 | 50.83 | 51.15 | 50.61 | 50.82 | 171,733 | -0.03(-0.05%) |
Feb 08, 2013 | 50.78 | 51.03 | 50.56 | 50.85 | 234,099 | +0.25(+0.50%) |
Feb 07, 2013 | 50.70 | 51.00 | 50.15 | 50.60 | 363,096 | -0.16(-0.31%) |
Feb 06, 2013 | 51.16 | 51.20 | 50.60 | 50.75 | 866,222 | +0.63(+1.27%) |
Feb 04, 2013 | 49.70 | 50.59 | 49.58 | 50.12 | 734,848 | +0.11(+0.23%) |
Feb 01, 2013 | 50.36 | 51.51 | 49.95 | 50.01 | 663,392 | +0.04(+0.09%) |
Jan 31, 2013 | 49.14 | 50.04 | 48.67 | 49.96 | 523,933 | +0.86(+1.75%) |
Jan 30, 2013 | 50.08 | 50.08 | 48.77 | 49.10 | 1,422,514 | -0.91(-1.82%) |
Jan 29, 2013 | 49.89 | 50.03 | 48.96 | 50.02 | 647,234 | +0.16(+0.31%) |
Jan 28, 2013 | 50.20 | 50.81 | 49.68 | 49.86 | 454,769 | -0.27(-0.54%) |
Jan 25, 2013 | 50.15 | 50.16 | 49.71 | 50.13 | 518,512 | +0.23(+0.47%) |
Jan 24, 2013 | 49.57 | 50.55 | 49.57 | 49.89 | 303,377 | +0.48(+0.97%) |
Jan 23, 2013 | 48.93 | 49.89 | 48.93 | 49.42 | 683,263 | +0.55(+1.12%) |
Jan 22, 2013 | 49.25 | 49.25 | 48.36 | 48.87 | 379,190 | -0.33(-0.67%) |
Jan 18, 2013 | 48.66 | 49.36 | 48.23 | 49.20 | 424,694 | +0.53(+1.09%) |
Jan 17, 2013 | 47.46 | 48.86 | 47.24 | 48.67 | 918,504 | +1.49(+3.17%) |
Jan 16, 2013 | 47.90 | 47.90 | 47.08 | 47.17 | 544,361 | -0.75(-1.56%) |
Jan 15, 2013 | 47.80 | 48.20 | 47.66 | 47.92 | 296,998 | -0.12(-0.25%) |
Jan 14, 2013 | 47.97 | 48.16 | 47.54 | 48.04 | 246,950 | +0.16(+0.33%) |
Jan 11, 2013 | 47.84 | 48.00 | 47.57 | 47.89 | 259,008 | +0.05(+0.11%) |
Jan 10, 2013 | 48.36 | 48.53 | 47.35 | 47.83 | 435,323 | -0.11(-0.24%) |
Jan 09, 2013 | 47.83 | 48.27 | 47.57 | 47.95 | 400,202 | +0.31(+0.66%) |
Jan 08, 2013 | 47.21 | 47.65 | 46.93 | 47.63 | 305,875 | +0.47(+0.99%) |
Jan 07, 2013 | 47.44 | 47.50 | 46.94 | 47.17 | 177,282 | -0.37(-0.79%) |
Jan 04, 2013 | 47.52 | 47.83 | 47.20 | 47.54 | 315,390 | +0.23(+0.48%) |
Jan 03, 2013 | 47.37 | 47.77 | 46.95 | 47.31 | 337,448 | +0.00(+0.00%) |