Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 47.83 | 48.70 | 47.20 | 48.19 | 196,188 | +0.55(+1.15%) |
Mar 27, 2013 | 47.44 | 47.93 | 46.92 | 47.64 | 105,805 | +0.00(+0.00%) |
Mar 26, 2013 | 47.86 | 47.87 | 47.17 | 47.64 | 94,705 | +0.03(+0.06%) |
Mar 25, 2013 | 48.12 | 48.42 | 47.19 | 47.61 | 178,376 | -0.49(-1.03%) |
Mar 22, 2013 | 47.50 | 48.19 | 47.36 | 48.11 | 174,339 | +0.64(+1.34%) |
Mar 21, 2013 | 48.94 | 48.99 | 46.80 | 47.47 | 331,137 | -2.01(-4.06%) |
Mar 20, 2013 | 48.35 | 49.74 | 48.20 | 49.48 | 241,112 | +1.29(+2.67%) |
Mar 19, 2013 | 47.47 | 48.50 | 47.37 | 48.19 | 122,168 | +0.76(+1.60%) |
Mar 18, 2013 | 47.44 | 47.71 | 47.11 | 47.44 | 137,939 | -0.41(-0.87%) |
Mar 15, 2013 | 47.64 | 47.88 | 46.98 | 47.85 | 155,788 | +0.25(+0.52%) |
Mar 14, 2013 | 47.59 | 47.61 | 47.14 | 47.60 | 92,904 | +0.00(+0.00%) |
Mar 13, 2013 | 47.20 | 47.62 | 46.92 | 47.60 | 58,201 | +0.34(+0.71%) |
Mar 12, 2013 | 47.50 | 47.52 | 47.13 | 47.27 | 239,512 | -0.11(-0.24%) |
Mar 11, 2013 | 47.46 | 47.62 | 47.04 | 47.38 | 267,817 | -0.04(-0.07%) |
Mar 08, 2013 | 47.40 | 47.50 | 47.02 | 47.42 | 120,563 | +0.42(+0.90%) |
Mar 07, 2013 | 46.62 | 47.21 | 46.40 | 46.99 | 257,557 | +0.29(+0.62%) |
Mar 06, 2013 | 46.42 | 46.80 | 46.10 | 46.70 | 191,096 | +0.27(+0.59%) |
Mar 05, 2013 | 45.99 | 46.75 | 45.76 | 46.43 | 219,675 | +0.40(+0.86%) |
Mar 04, 2013 | 45.59 | 46.04 | 45.29 | 46.03 | 233,820 | +0.39(+0.85%) |
Mar 01, 2013 | 44.63 | 45.66 | 44.22 | 45.64 | 229,849 | +0.89(+1.99%) |
Feb 28, 2013 | 44.81 | 45.21 | 44.71 | 44.75 | 183,615 | +0.36(+0.81%) |
Feb 27, 2013 | 44.37 | 44.93 | 43.67 | 44.39 | 226,223 | -0.09(-0.20%) |
Feb 26, 2013 | 44.62 | 44.72 | 43.73 | 44.48 | 309,358 | -0.11(-0.24%) |
Feb 25, 2013 | 45.86 | 45.86 | 44.57 | 44.59 | 242,122 | -1.21(-2.64%) |
Feb 22, 2013 | 44.11 | 46.52 | 43.99 | 45.79 | 317,570 | +1.27(+2.85%) |
Feb 21, 2013 | 45.66 | 45.68 | 43.23 | 44.52 | 621,826 | -1.37(-2.98%) |
Feb 20, 2013 | 46.77 | 47.41 | 45.87 | 45.89 | 172,022 | -0.79(-1.70%) |
Feb 19, 2013 | 46.42 | 47.10 | 46.39 | 46.69 | 167,878 | -0.02(-0.04%) |
Feb 15, 2013 | 47.12 | 47.12 | 46.64 | 46.70 | 242,639 | -0.11(-0.23%) |
Feb 14, 2013 | 46.24 | 46.89 | 46.24 | 46.81 | 297,974 | +0.46(+0.99%) |
Feb 13, 2013 | 46.01 | 46.36 | 45.49 | 46.35 | 167,501 | +0.46(+1.00%) |
Feb 12, 2013 | 45.87 | 46.13 | 45.49 | 45.89 | 131,549 | -0.08(-0.17%) |
Feb 11, 2013 | 45.75 | 46.32 | 45.45 | 45.97 | 160,885 | +0.07(+0.15%) |
Feb 08, 2013 | 45.34 | 45.92 | 45.16 | 45.90 | 158,404 | +0.67(+1.48%) |
Feb 07, 2013 | 45.32 | 45.60 | 44.92 | 45.23 | 133,065 | -0.19(-0.41%) |
Feb 06, 2013 | 45.38 | 45.69 | 44.97 | 45.42 | 154,902 | +0.38(+0.84%) |
Feb 04, 2013 | 45.79 | 46.23 | 44.98 | 45.04 | 339,666 | -0.79(-1.71%) |
Feb 01, 2013 | 44.43 | 46.24 | 44.14 | 45.82 | 439,386 | +1.44(+3.24%) |
Jan 31, 2013 | 44.28 | 44.54 | 43.70 | 44.38 | 662,298 | +0.24(+0.54%) |
Jan 30, 2013 | 44.38 | 44.44 | 44.05 | 44.15 | 249,620 | -0.39(-0.87%) |
Jan 29, 2013 | 44.50 | 44.71 | 43.57 | 44.53 | 282,777 | +0.15(+0.34%) |
Jan 28, 2013 | 43.88 | 44.52 | 43.83 | 44.38 | 240,423 | +0.45(+1.02%) |
Jan 25, 2013 | 43.93 | 44.57 | 43.69 | 43.93 | 278,811 | +0.04(+0.08%) |
Jan 24, 2013 | 43.40 | 44.00 | 43.34 | 43.90 | 168,888 | +0.49(+1.13%) |
Jan 23, 2013 | 43.17 | 43.48 | 42.83 | 43.41 | 176,218 | +0.26(+0.61%) |
Jan 22, 2013 | 43.19 | 43.42 | 42.50 | 43.14 | 301,185 | -0.18(-0.41%) |
Jan 18, 2013 | 42.94 | 43.57 | 42.94 | 43.32 | 220,808 | +0.24(+0.55%) |
Jan 17, 2013 | 42.87 | 43.62 | 42.67 | 43.08 | 194,604 | +0.40(+0.93%) |
Jan 16, 2013 | 42.50 | 43.12 | 42.30 | 42.69 | 306,201 | +0.13(+0.31%) |
Jan 15, 2013 | 42.70 | 42.75 | 42.29 | 42.55 | 139,731 | -0.17(-0.39%) |
Jan 14, 2013 | 42.83 | 42.98 | 42.47 | 42.72 | 139,115 | -0.11(-0.27%) |
Jan 11, 2013 | 43.20 | 43.25 | 42.57 | 42.84 | 307,048 | -0.25(-0.59%) |
Jan 10, 2013 | 43.81 | 43.84 | 42.56 | 43.09 | 301,289 | -0.69(-1.59%) |
Jan 09, 2013 | 44.10 | 44.38 | 43.74 | 43.79 | 153,348 | -0.22(-0.50%) |
Jan 08, 2013 | 44.31 | 44.63 | 43.85 | 44.01 | 197,565 | -0.47(-1.07%) |
Jan 07, 2013 | 44.07 | 44.88 | 44.05 | 44.48 | 294,587 | +0.40(+0.92%) |
Jan 04, 2013 | 44.15 | 44.47 | 43.73 | 44.08 | 473,459 | +0.12(+0.28%) |
Jan 03, 2013 | 43.50 | 44.20 | 43.13 | 43.95 | 421,757 | +0.38(+0.88%) |