Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 46.30 | 46.72 | 46.03 | 46.61 | 626,866 | +0.33(+0.70%) |
Mar 27, 2013 | 46.30 | 46.42 | 45.81 | 46.29 | 505,266 | -0.10(-0.21%) |
Mar 26, 2013 | 46.17 | 46.66 | 46.17 | 46.38 | 1,136,486 | -0.51(-1.09%) |
Mar 25, 2013 | 47.23 | 47.26 | 46.33 | 46.90 | 740,628 | -0.28(-0.59%) |
Mar 22, 2013 | 46.85 | 47.29 | 46.56 | 47.17 | 789,138 | +0.45(+0.96%) |
Mar 21, 2013 | 47.00 | 47.10 | 46.45 | 46.73 | 591,712 | -0.52(-1.10%) |
Mar 20, 2013 | 46.56 | 47.29 | 46.35 | 47.25 | 558,000 | +1.04(+2.25%) |
Mar 19, 2013 | 47.04 | 47.19 | 45.69 | 46.21 | 640,563 | -0.69(-1.48%) |
Mar 18, 2013 | 47.06 | 47.60 | 46.80 | 46.90 | 770,950 | -0.51(-1.08%) |
Mar 15, 2013 | 46.95 | 47.46 | 46.40 | 47.41 | 1,230,165 | +0.53(+1.13%) |
Mar 14, 2013 | 46.92 | 47.08 | 46.28 | 46.88 | 665,373 | +0.02(+0.03%) |
Mar 13, 2013 | 45.96 | 46.94 | 45.96 | 46.87 | 1,004,648 | +0.90(+1.97%) |
Mar 12, 2013 | 46.28 | 46.28 | 45.27 | 45.96 | 1,324,469 | -0.58(-1.24%) |
Mar 11, 2013 | 46.23 | 46.68 | 46.08 | 46.54 | 827,770 | +0.17(+0.37%) |
Mar 08, 2013 | 45.96 | 46.40 | 45.47 | 46.37 | 652,375 | +0.63(+1.39%) |
Mar 07, 2013 | 45.77 | 46.07 | 45.56 | 45.73 | 454,456 | +0.01(+0.02%) |
Mar 06, 2013 | 46.27 | 46.37 | 45.65 | 45.73 | 575,724 | -0.41(-0.88%) |
Mar 05, 2013 | 46.41 | 46.57 | 45.97 | 46.13 | 839,502 | -0.03(-0.07%) |
Mar 04, 2013 | 45.29 | 46.39 | 45.29 | 46.17 | 1,062,578 | +0.81(+1.78%) |
Mar 01, 2013 | 45.79 | 46.04 | 44.93 | 45.36 | 2,071,782 | -0.55(-1.21%) |
Feb 28, 2013 | 45.46 | 46.18 | 44.99 | 45.91 | 1,714,806 | +0.70(+1.55%) |
Feb 27, 2013 | 45.90 | 47.00 | 45.07 | 45.21 | 4,767,789 | -2.72(-5.67%) |
Feb 26, 2013 | 47.25 | 48.04 | 47.13 | 47.93 | 1,253,461 | +0.85(+1.82%) |
Feb 25, 2013 | 47.77 | 48.13 | 46.99 | 47.08 | 937,377 | -0.46(-0.98%) |
Feb 22, 2013 | 47.90 | 48.36 | 47.35 | 47.54 | 536,804 | -0.20(-0.43%) |
Feb 21, 2013 | 48.15 | 48.53 | 47.51 | 47.74 | 660,239 | -0.50(-1.03%) |
Feb 20, 2013 | 49.01 | 49.21 | 48.22 | 48.24 | 690,949 | -0.66(-1.35%) |
Feb 19, 2013 | 49.24 | 49.35 | 48.63 | 48.90 | 925,805 | -0.39(-0.79%) |
Feb 15, 2013 | 49.02 | 49.66 | 48.92 | 49.29 | 602,346 | +0.37(+0.77%) |
Feb 14, 2013 | 49.05 | 49.23 | 48.66 | 48.92 | 612,763 | -0.32(-0.64%) |
Feb 13, 2013 | 49.33 | 49.42 | 48.81 | 49.23 | 624,237 | +0.01(+0.02%) |
Feb 12, 2013 | 49.53 | 49.69 | 48.90 | 49.23 | 937,412 | -0.15(-0.30%) |
Feb 11, 2013 | 49.60 | 49.68 | 48.94 | 49.37 | 547,962 | -0.15(-0.30%) |
Feb 08, 2013 | 49.66 | 49.83 | 49.19 | 49.52 | 342,215 | +0.01(+0.02%) |
Feb 07, 2013 | 49.05 | 49.56 | 48.75 | 49.51 | 371,336 | +0.43(+0.88%) |
Feb 06, 2013 | 48.97 | 49.31 | 48.03 | 49.08 | 904,923 | +0.53(+1.09%) |
Feb 04, 2013 | 48.97 | 49.52 | 48.47 | 48.55 | 1,013,787 | -0.72(-1.47%) |
Feb 01, 2013 | 49.47 | 49.72 | 48.62 | 49.27 | 939,245 | +0.25(+0.51%) |
Jan 31, 2013 | 48.18 | 49.27 | 47.84 | 49.02 | 1,245,142 | +1.07(+2.22%) |
Jan 30, 2013 | 47.93 | 48.38 | 47.86 | 47.96 | 656,696 | -0.04(-0.08%) |
Jan 29, 2013 | 47.74 | 48.02 | 47.42 | 48.00 | 1,083,796 | +0.17(+0.36%) |
Jan 28, 2013 | 47.83 | 48.02 | 47.46 | 47.83 | 673,520 | +0.01(+0.02%) |
Jan 25, 2013 | 47.61 | 47.83 | 47.26 | 47.82 | 1,541,225 | +0.42(+0.88%) |
Jan 24, 2013 | 47.45 | 47.61 | 46.91 | 47.40 | 1,162,277 | -0.12(-0.26%) |
Jan 23, 2013 | 47.41 | 47.54 | 46.83 | 47.52 | 1,145,995 | -0.02(-0.03%) |
Jan 22, 2013 | 47.75 | 48.21 | 47.15 | 47.54 | 937,715 | -0.20(-0.43%) |
Jan 18, 2013 | 48.21 | 48.21 | 47.08 | 47.74 | 1,013,776 | -0.81(-1.68%) |
Jan 17, 2013 | 48.02 | 48.85 | 47.81 | 48.56 | 686,285 | +0.73(+1.53%) |
Jan 16, 2013 | 47.61 | 48.20 | 47.39 | 47.83 | 776,303 | +0.24(+0.50%) |
Jan 15, 2013 | 47.36 | 47.71 | 47.30 | 47.59 | 1,022,070 | +0.14(+0.29%) |
Jan 14, 2013 | 47.35 | 47.83 | 47.10 | 47.45 | 609,466 | +0.04(+0.09%) |
Jan 11, 2013 | 47.59 | 47.74 | 47.16 | 47.41 | 514,801 | -0.08(-0.17%) |
Jan 10, 2013 | 47.42 | 47.78 | 47.04 | 47.49 | 730,184 | +0.09(+0.19%) |
Jan 09, 2013 | 47.71 | 47.84 | 47.23 | 47.40 | 764,652 | -0.13(-0.27%) |
Jan 08, 2013 | 47.38 | 47.87 | 47.38 | 47.53 | 925,633 | -0.02(-0.05%) |
Jan 07, 2013 | 46.78 | 47.66 | 46.64 | 47.56 | 800,612 | +0.65(+1.39%) |
Jan 04, 2013 | 46.34 | 46.95 | 46.30 | 46.91 | 866,996 | +0.59(+1.27%) |
Jan 03, 2013 | 46.03 | 46.62 | 45.95 | 46.32 | 1,235,399 | +0.20(+0.44%) |