Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 53.00 | 53.00 | 53.00 | 0 | +0.58(+1.11%) | |
Mar 27, 2013 | 52.16 | 52.42 | 52.00 | 52.42 | 992 | +0.85(+1.65%) |
Mar 26, 2013 | 51.57 | 51.57 | 51.57 | 288 | +0.00(+0.00%) | |
Mar 25, 2013 | 52.48 | 52.48 | 51.57 | 51.57 | 417 | -0.33(-0.64%) |
Mar 22, 2013 | 51.84 | 51.90 | 51.84 | 51.90 | 570 | +0.57(+1.11%) |
Mar 21, 2013 | 52.70 | 52.70 | 51.33 | 51.33 | 1,433 | -1.24(-2.36%) |
Mar 20, 2013 | 51.70 | 52.57 | 51.70 | 52.57 | 1,795 | +1.17(+2.28%) |
Mar 19, 2013 | 51.99 | 51.99 | 51.40 | 51.40 | 1,020 | +0.38(+0.74%) |
Mar 18, 2013 | 51.30 | 51.30 | 51.00 | 51.02 | 1,264 | -0.56(-1.09%) |
Mar 15, 2013 | 51.80 | 51.80 | 51.50 | 51.58 | 695 | -0.14(-0.27%) |
Mar 14, 2013 | 50.71 | 51.72 | 50.71 | 51.72 | 620 | +0.72(+1.41%) |
Mar 13, 2013 | 51.00 | 51.00 | 51.00 | 51.00 | 431 | -0.60(-1.16%) |
Mar 12, 2013 | 51.31 | 51.80 | 51.31 | 51.60 | 1,425 | +0.09(+0.17%) |
Mar 11, 2013 | 51.20 | 51.51 | 50.90 | 51.51 | 921 | +0.51(+1.00%) |
Mar 08, 2013 | 50.52 | 51.00 | 50.52 | 51.00 | 50,453 | +0.47(+0.93%) |
Mar 07, 2013 | 51.08 | 51.08 | 50.00 | 50.53 | 12,911 | -0.32(-0.63%) |
Mar 06, 2013 | 50.87 | 50.90 | 50.45 | 50.85 | 12,108 | +0.36(+0.71%) |
Mar 05, 2013 | 50.45 | 50.49 | 50.45 | 50.49 | 915 | -0.09(-0.18%) |
Mar 04, 2013 | 50.18 | 50.58 | 50.18 | 50.58 | 1,561 | +0.57(+1.14%) |
Mar 01, 2013 | 51.37 | 51.37 | 49.86 | 50.01 | 2,270 | -0.18(-0.36%) |
Feb 28, 2013 | 49.58 | 50.19 | 49.17 | 50.19 | 1,219 | +0.94(+1.91%) |
Feb 27, 2013 | 49.24 | 49.25 | 49.00 | 49.25 | 453 | +0.24(+0.49%) |
Feb 26, 2013 | 49.11 | 49.30 | 49.00 | 49.01 | 2,025 | -0.29(-0.59%) |
Feb 25, 2013 | 50.50 | 50.50 | 49.30 | 49.30 | 2,567 | -0.39(-0.78%) |
Feb 22, 2013 | 48.96 | 49.79 | 48.76 | 49.69 | 17,156 | +0.84(+1.72%) |
Feb 21, 2013 | 48.61 | 49.07 | 48.55 | 48.85 | 2,317 | +0.08(+0.16%) |
Feb 20, 2013 | 48.76 | 48.87 | 48.02 | 48.77 | 8,926 | -0.18(-0.37%) |
Feb 19, 2013 | 47.79 | 49.94 | 47.79 | 48.95 | 7,351 | +1.15(+2.41%) |
Feb 15, 2013 | 47.80 | 47.80 | 47.80 | 0 | +2.11(+4.62%) | |
Feb 14, 2013 | 46.24 | 46.24 | 45.69 | 45.69 | 1,850 | -1.04(-2.23%) |
Feb 13, 2013 | 46.73 | 46.73 | 46.73 | 40 | +0.00(+0.00%) | |
Feb 12, 2013 | 46.72 | 46.73 | 46.72 | 46.73 | 355 | +0.09(+0.19%) |
Feb 11, 2013 | 46.58 | 46.64 | 46.57 | 46.64 | 1,144 | +0.49(+1.06%) |
Feb 08, 2013 | 46.58 | 46.58 | 46.10 | 46.15 | 983 | -0.25(-0.54%) |
Feb 07, 2013 | 46.40 | 46.40 | 46.40 | 46.40 | 155 | -0.47(-1.00%) |
Feb 06, 2013 | 46.87 | 46.87 | 46.87 | 46.87 | 322 | -0.04(-0.09%) |
Feb 04, 2013 | 46.91 | 46.91 | 46.91 | 46.91 | 406 | -0.06(-0.13%) |
Feb 01, 2013 | 46.70 | 46.97 | 46.70 | 46.97 | 447 | +0.06(+0.13%) |
Jan 31, 2013 | 46.64 | 46.92 | 46.42 | 46.91 | 1,180 | -0.12(-0.26%) |
Jan 30, 2013 | 46.90 | 47.03 | 46.55 | 47.03 | 3,212 | -0.21(-0.44%) |
Jan 29, 2013 | 47.57 | 47.57 | 47.20 | 47.24 | 1,475 | -0.08(-0.17%) |
Jan 28, 2013 | 46.66 | 47.32 | 46.66 | 47.32 | 2,076 | +0.99(+2.14%) |
Jan 25, 2013 | 46.33 | 46.33 | 46.33 | 46.33 | 444 | -0.25(-0.54%) |
Jan 24, 2013 | 46.99 | 46.99 | 46.58 | 46.58 | 8,258 | +0.02(+0.04%) |
Jan 23, 2013 | 46.53 | 46.89 | 46.53 | 46.56 | 1,377 | +0.17(+0.37%) |
Jan 22, 2013 | 46.32 | 46.67 | 46.30 | 46.39 | 1,901 | -0.20(-0.43%) |
Jan 21, 2013 | 46.99 | 46.99 | 46.55 | 46.59 | 1,872 | +0.05(+0.11%) |
Jan 18, 2013 | 45.53 | 46.55 | 45.53 | 46.54 | 925 | +1.04(+2.29%) |
Jan 17, 2013 | 45.33 | 45.50 | 45.33 | 45.50 | 1,965 | +0.46(+1.02%) |
Jan 16, 2013 | 45.04 | 45.04 | 45.04 | 45.04 | 975 | -0.22(-0.49%) |
Jan 15, 2013 | 44.77 | 45.47 | 44.77 | 45.26 | 4,000 | +0.50(+1.12%) |
Jan 14, 2013 | 44.76 | 44.76 | 44.76 | 44.76 | 494 | -0.34(-0.75%) |
Jan 11, 2013 | 45.15 | 45.15 | 45.10 | 45.10 | 450 | -0.15(-0.33%) |
Jan 10, 2013 | 45.25 | 45.25 | 45.24 | 45.25 | 845 | +0.28(+0.62%) |
Jan 09, 2013 | 44.84 | 44.97 | 44.84 | 44.97 | 370 | -0.20(-0.44%) |
Jan 08, 2013 | 45.00 | 45.17 | 45.00 | 45.17 | 1,525 | -0.03(-0.07%) |
Jan 07, 2013 | 45.21 | 45.21 | 45.20 | 45.20 | 1,377 | -0.56(-1.22%) |
Jan 04, 2013 | 45.76 | 45.76 | 45.76 | 45.76 | 146 | +0.00(+0.00%) |
Jan 03, 2013 | 46.00 | 46.00 | 45.76 | 45.76 | 686 | -0.21(-0.46%) |