Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 50.07 | 50.33 | 49.90 | 50.01 | 35,505 | -0.06(-0.13%) |
Mar 27, 2013 | 49.85 | 50.22 | 49.62 | 50.07 | 21,583 | -0.28(-0.56%) |
Mar 26, 2013 | 50.41 | 50.53 | 50.19 | 50.35 | 29,804 | +0.08(+0.16%) |
Mar 25, 2013 | 49.98 | 50.64 | 49.43 | 50.27 | 38,548 | +0.31(+0.62%) |
Mar 22, 2013 | 50.16 | 50.18 | 49.81 | 49.96 | 28,112 | -0.07(-0.14%) |
Mar 21, 2013 | 49.73 | 50.19 | 49.73 | 50.03 | 42,028 | +0.05(+0.11%) |
Mar 20, 2013 | 50.04 | 50.04 | 49.64 | 49.98 | 78,107 | +0.08(+0.16%) |
Mar 19, 2013 | 49.93 | 50.10 | 49.60 | 49.90 | 90,031 | +0.05(+0.09%) |
Mar 18, 2013 | 50.49 | 50.49 | 49.35 | 49.85 | 59,928 | -1.48(-2.88%) |
Mar 15, 2013 | 51.33 | 52.20 | 50.73 | 51.33 | 79,007 | +0.05(+0.09%) |
Mar 14, 2013 | 51.24 | 51.28 | 50.67 | 51.28 | 18,620 | +0.30(+0.59%) |
Mar 13, 2013 | 50.69 | 51.15 | 50.67 | 50.99 | 21,905 | +0.14(+0.27%) |
Mar 12, 2013 | 50.84 | 50.85 | 50.60 | 50.85 | 17,411 | +0.01(+0.02%) |
Mar 11, 2013 | 50.03 | 51.24 | 50.03 | 50.84 | 44,084 | +0.69(+1.37%) |
Mar 08, 2013 | 49.19 | 50.23 | 49.19 | 50.15 | 58,786 | +1.03(+2.10%) |
Mar 07, 2013 | 49.43 | 49.48 | 48.65 | 49.12 | 27,434 | -0.43(-0.88%) |
Mar 06, 2013 | 48.90 | 49.71 | 48.56 | 49.55 | 25,499 | +0.96(+1.98%) |
Mar 05, 2013 | 50.89 | 50.89 | 46.71 | 48.59 | 44,857 | +0.52(+1.07%) |
Mar 04, 2013 | 49.70 | 49.70 | 47.10 | 48.08 | 33,446 | -1.90(-3.80%) |
Mar 01, 2013 | 48.09 | 50.10 | 47.91 | 49.98 | 25,586 | +1.24(+2.55%) |
Feb 28, 2013 | 48.72 | 49.41 | 48.23 | 48.74 | 20,292 | +0.09(+0.19%) |
Feb 27, 2013 | 48.26 | 49.22 | 48.26 | 48.65 | 16,276 | +0.49(+1.02%) |
Feb 26, 2013 | 47.77 | 48.54 | 47.44 | 48.16 | 46,556 | +0.45(+0.95%) |
Feb 25, 2013 | 50.11 | 50.11 | 47.51 | 47.71 | 34,303 | -2.27(-4.55%) |
Feb 22, 2013 | 49.42 | 50.01 | 48.72 | 49.98 | 15,649 | +0.94(+1.92%) |
Feb 21, 2013 | 49.12 | 49.26 | 48.21 | 49.04 | 17,675 | -0.27(-0.55%) |
Feb 20, 2013 | 50.85 | 50.85 | 49.23 | 49.31 | 31,192 | -1.60(-3.15%) |
Feb 19, 2013 | 50.48 | 51.19 | 49.81 | 50.91 | 90,743 | +0.69(+1.37%) |
Feb 15, 2013 | 51.14 | 51.14 | 50.02 | 50.22 | 37,190 | -0.51(-1.00%) |
Feb 14, 2013 | 50.30 | 50.99 | 50.27 | 50.73 | 21,729 | +0.14(+0.27%) |
Feb 13, 2013 | 50.09 | 50.85 | 49.95 | 50.60 | 32,940 | +0.46(+0.92%) |
Feb 12, 2013 | 50.44 | 50.66 | 50.06 | 50.13 | 29,005 | -0.13(-0.25%) |
Feb 11, 2013 | 50.35 | 50.35 | 48.88 | 50.26 | 24,280 | -0.13(-0.25%) |
Feb 08, 2013 | 50.17 | 50.93 | 49.80 | 50.39 | 46,994 | +0.20(+0.40%) |
Feb 07, 2013 | 50.41 | 50.79 | 49.84 | 50.19 | 22,326 | -0.34(-0.66%) |
Feb 06, 2013 | 51.31 | 51.34 | 49.90 | 50.52 | 22,327 | -0.26(-0.52%) |
Feb 04, 2013 | 50.89 | 51.73 | 50.32 | 50.79 | 49,969 | -0.30(-0.58%) |
Feb 01, 2013 | 51.91 | 51.92 | 51.07 | 51.08 | 38,807 | -0.14(-0.28%) |
Jan 31, 2013 | 51.02 | 51.61 | 50.57 | 51.23 | 33,882 | -0.06(-0.12%) |
Jan 30, 2013 | 51.59 | 51.98 | 51.05 | 51.29 | 43,202 | -0.51(-0.98%) |
Jan 29, 2013 | 50.86 | 52.09 | 50.75 | 51.80 | 60,365 | +0.69(+1.34%) |
Jan 28, 2013 | 51.04 | 51.29 | 50.51 | 51.11 | 50,081 | +0.07(+0.14%) |
Jan 25, 2013 | 50.60 | 51.13 | 50.41 | 51.04 | 33,973 | +0.69(+1.36%) |
Jan 24, 2013 | 50.13 | 50.55 | 49.91 | 50.35 | 21,443 | +0.22(+0.43%) |
Jan 23, 2013 | 49.99 | 50.17 | 49.76 | 50.13 | 17,382 | -0.04(-0.07%) |
Jan 22, 2013 | 50.30 | 50.30 | 49.75 | 50.17 | 26,613 | -0.02(-0.04%) |
Jan 18, 2013 | 49.74 | 50.27 | 49.43 | 50.19 | 21,113 | +0.48(+0.96%) |
Jan 17, 2013 | 49.63 | 49.87 | 48.95 | 49.71 | 19,325 | +0.28(+0.57%) |
Jan 16, 2013 | 48.88 | 49.63 | 48.88 | 49.43 | 26,291 | +0.29(+0.59%) |
Jan 15, 2013 | 49.28 | 49.39 | 48.95 | 49.14 | 12,357 | -0.33(-0.68%) |
Jan 14, 2013 | 49.68 | 49.84 | 49.09 | 49.47 | 52,946 | -0.23(-0.45%) |
Jan 11, 2013 | 48.94 | 49.83 | 48.62 | 49.70 | 55,148 | +0.50(+1.01%) |
Jan 10, 2013 | 48.72 | 49.23 | 47.96 | 49.20 | 43,967 | +0.59(+1.21%) |
Jan 09, 2013 | 47.56 | 48.62 | 47.05 | 48.62 | 53,014 | +1.24(+2.62%) |
Jan 08, 2013 | 46.84 | 47.39 | 46.37 | 47.38 | 58,772 | +0.61(+1.30%) |
Jan 07, 2013 | 47.01 | 47.02 | 46.55 | 46.77 | 14,562 | -0.43(-0.92%) |
Jan 04, 2013 | 47.01 | 47.25 | 46.82 | 47.20 | 25,306 | +0.52(+1.12%) |
Jan 03, 2013 | 47.10 | 47.37 | 46.42 | 46.68 | 25,962 | -0.59(-1.24%) |