Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 48.01 | 48.01 | 46.64 | 46.74 | 31,058 | -1.15(-2.40%) |
Mar 27, 2013 | 47.63 | 48.29 | 47.63 | 47.89 | 15,833 | -0.10(-0.21%) |
Mar 26, 2013 | 48.73 | 48.73 | 47.59 | 47.99 | 27,428 | -0.50(-1.03%) |
Mar 25, 2013 | 48.75 | 48.76 | 48.40 | 48.49 | 41,619 | -0.18(-0.37%) |
Mar 22, 2013 | 48.81 | 48.94 | 48.44 | 48.67 | 43,499 | -0.29(-0.59%) |
Mar 21, 2013 | 49.37 | 50.59 | 48.74 | 48.96 | 71,336 | -0.50(-1.01%) |
Mar 20, 2013 | 48.44 | 49.52 | 48.44 | 49.46 | 43,617 | +1.06(+2.19%) |
Mar 19, 2013 | 49.06 | 49.25 | 48.20 | 48.40 | 9,271 | +0.07(+0.14%) |
Mar 18, 2013 | 47.85 | 48.54 | 47.85 | 48.33 | 14,372 | +0.02(+0.04%) |
Mar 15, 2013 | 47.80 | 48.38 | 47.79 | 48.31 | 30,811 | +0.63(+1.32%) |
Mar 14, 2013 | 47.37 | 47.69 | 47.13 | 47.68 | 22,793 | +0.19(+0.40%) |
Mar 13, 2013 | 47.80 | 47.95 | 47.15 | 47.49 | 43,485 | -0.20(-0.42%) |
Mar 12, 2013 | 48.01 | 48.01 | 47.65 | 47.69 | 21,351 | -0.53(-1.10%) |
Mar 11, 2013 | 48.28 | 48.58 | 47.85 | 48.22 | 11,407 | -0.27(-0.56%) |
Mar 08, 2013 | 48.54 | 48.54 | 48.05 | 48.49 | 18,837 | +0.32(+0.66%) |
Mar 07, 2013 | 48.03 | 48.21 | 47.62 | 48.17 | 17,318 | +0.00(+0.00%) |
Mar 06, 2013 | 48.39 | 48.90 | 48.11 | 48.17 | 21,458 | -0.34(-0.70%) |
Mar 05, 2013 | 47.81 | 48.87 | 47.81 | 48.51 | 39,209 | +0.70(+1.46%) |
Mar 04, 2013 | 47.49 | 47.81 | 47.36 | 47.81 | 23,310 | +0.03(+0.06%) |
Mar 01, 2013 | 47.47 | 48.20 | 47.47 | 47.78 | 44,919 | +0.02(+0.04%) |
Feb 28, 2013 | 47.10 | 49.02 | 46.78 | 47.76 | 47,991 | +0.48(+1.02%) |
Feb 27, 2013 | 46.43 | 47.55 | 46.43 | 47.28 | 37,629 | +0.63(+1.35%) |
Feb 26, 2013 | 46.10 | 47.05 | 45.78 | 46.65 | 65,876 | +0.59(+1.28%) |
Feb 25, 2013 | 47.05 | 47.05 | 46.05 | 46.06 | 41,007 | -0.77(-1.64%) |
Feb 22, 2013 | 47.43 | 47.70 | 46.01 | 46.83 | 50,430 | -0.39(-0.83%) |
Feb 21, 2013 | 47.64 | 48.22 | 46.88 | 47.22 | 44,437 | -0.33(-0.69%) |
Feb 20, 2013 | 46.09 | 48.55 | 46.07 | 47.55 | 64,910 | +1.62(+3.53%) |
Feb 19, 2013 | 42.54 | 47.38 | 42.50 | 45.93 | 133,825 | +4.37(+10.51%) |
Feb 15, 2013 | 41.93 | 42.00 | 41.47 | 41.56 | 71,365 | -0.12(-0.29%) |
Feb 14, 2013 | 41.50 | 41.82 | 41.50 | 41.68 | 67,246 | +0.18(+0.43%) |
Feb 13, 2013 | 41.50 | 41.50 | 41.18 | 41.50 | 32,084 | +0.06(+0.14%) |
Feb 12, 2013 | 41.41 | 41.50 | 41.35 | 41.44 | 13,387 | +0.30(+0.73%) |
Feb 11, 2013 | 41.13 | 41.41 | 41.00 | 41.14 | 32,102 | +0.09(+0.22%) |
Feb 08, 2013 | 39.99 | 41.24 | 39.99 | 41.05 | 43,774 | +0.93(+2.32%) |
Feb 07, 2013 | 40.29 | 40.32 | 39.67 | 40.12 | 25,853 | -0.29(-0.72%) |
Feb 06, 2013 | 40.18 | 40.48 | 39.80 | 40.41 | 8,155 | +0.51(+1.28%) |
Feb 04, 2013 | 40.01 | 40.03 | 39.52 | 39.90 | 30,873 | -0.29(-0.72%) |
Feb 01, 2013 | 39.98 | 40.53 | 39.52 | 40.19 | 31,430 | +0.37(+0.93%) |
Jan 31, 2013 | 39.34 | 40.21 | 38.76 | 39.82 | 105,101 | +0.60(+1.53%) |
Jan 30, 2013 | 39.85 | 40.15 | 38.95 | 39.22 | 39,798 | -0.60(-1.51%) |
Jan 29, 2013 | 40.61 | 40.61 | 39.80 | 39.82 | 55,886 | -0.80(-1.97%) |
Jan 28, 2013 | 40.82 | 41.23 | 40.46 | 40.62 | 61,683 | -0.26(-0.64%) |
Jan 25, 2013 | 40.91 | 40.96 | 40.35 | 40.88 | 60,828 | +0.03(+0.07%) |
Jan 24, 2013 | 40.76 | 41.02 | 40.40 | 40.85 | 87,771 | +0.27(+0.67%) |
Jan 23, 2013 | 40.52 | 41.00 | 40.29 | 40.58 | 60,217 | +0.13(+0.32%) |
Jan 22, 2013 | 40.90 | 40.90 | 40.16 | 40.45 | 64,189 | -0.56(-1.37%) |
Jan 18, 2013 | 40.85 | 41.30 | 40.66 | 41.01 | 50,550 | +0.01(+0.02%) |
Jan 17, 2013 | 40.82 | 41.08 | 40.63 | 41.00 | 15,809 | +0.35(+0.86%) |
Jan 16, 2013 | 40.80 | 40.83 | 40.51 | 40.65 | 6,368 | -0.30(-0.73%) |
Jan 15, 2013 | 40.41 | 41.00 | 40.41 | 40.95 | 51,521 | +0.30(+0.74%) |
Jan 14, 2013 | 40.51 | 40.69 | 40.10 | 40.65 | 18,273 | +0.12(+0.30%) |
Jan 11, 2013 | 40.69 | 41.16 | 40.53 | 40.53 | 10,361 | -0.09(-0.22%) |
Jan 10, 2013 | 40.99 | 41.09 | 40.41 | 40.62 | 3,867 | -0.23(-0.56%) |
Jan 09, 2013 | 41.48 | 41.53 | 40.72 | 40.85 | 11,696 | -0.39(-0.95%) |
Jan 08, 2013 | 40.57 | 41.45 | 40.25 | 41.24 | 21,170 | +0.75(+1.85%) |
Jan 07, 2013 | 41.20 | 41.44 | 40.04 | 40.49 | 23,653 | -0.95(-2.29%) |
Jan 04, 2013 | 41.55 | 41.56 | 41.07 | 41.44 | 23,457 | +0.14(+0.34%) |
Jan 03, 2013 | 41.14 | 41.85 | 40.12 | 41.30 | 39,510 | +0.32(+0.78%) |