Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 38.00 | 38.20 | 36.60 | 37.00 | 49,652 | +0.30(+0.82%) |
Mar 27, 2013 | 36.50 | 37.60 | 36.20 | 36.70 | 50,356 | +0.20(+0.55%) |
Mar 26, 2013 | 38.00 | 38.00 | 36.20 | 36.50 | 38,336 | -1.00(-2.67%) |
Mar 25, 2013 | 38.80 | 39.00 | 37.31 | 37.50 | 42,018 | -0.80(-2.09%) |
Mar 22, 2013 | 39.00 | 39.10 | 37.70 | 38.30 | 38,855 | -0.30(-0.78%) |
Mar 21, 2013 | 38.30 | 39.30 | 37.50 | 38.60 | 56,566 | -0.30(-0.77%) |
Mar 20, 2013 | 40.20 | 40.20 | 38.00 | 38.90 | 71,355 | -0.70(-1.77%) |
Mar 19, 2013 | 43.40 | 43.50 | 38.50 | 39.60 | 87,996 | -2.90(-6.82%) |
Mar 18, 2013 | 43.50 | 43.70 | 41.40 | 42.50 | 61,746 | -1.30(-2.97%) |
Mar 15, 2013 | 45.10 | 47.50 | 43.20 | 43.80 | 108,698 | -6.20(-12.40%) |
Mar 14, 2013 | 48.60 | 50.50 | 48.10 | 50.00 | 24,014 | +1.80(+3.73%) |
Mar 13, 2013 | 49.20 | 49.60 | 48.00 | 48.20 | 31,003 | -0.80(-1.63%) |
Mar 12, 2013 | 51.80 | 51.80 | 48.80 | 49.00 | 45,042 | -2.80(-5.41%) |
Mar 11, 2013 | 51.00 | 52.00 | 50.50 | 51.80 | 59,163 | +1.00(+1.97%) |
Mar 08, 2013 | 55.90 | 55.90 | 50.00 | 50.80 | 231,137 | -4.30(-7.80%) |
Mar 07, 2013 | 55.50 | 57.85 | 54.60 | 55.10 | 32,752 | -0.20(-0.36%) |
Mar 06, 2013 | 54.10 | 55.40 | 53.90 | 55.30 | 16,287 | +1.40(+2.60%) |
Mar 05, 2013 | 52.20 | 54.10 | 52.10 | 53.90 | 17,303 | +1.80(+3.45%) |
Mar 04, 2013 | 50.90 | 52.75 | 50.00 | 52.10 | 20,305 | +0.80(+1.56%) |
Mar 01, 2013 | 54.20 | 55.10 | 51.10 | 51.30 | 33,102 | -2.60(-4.82%) |
Feb 28, 2013 | 54.20 | 54.60 | 53.80 | 53.90 | 9,756 | -0.30(-0.55%) |
Feb 27, 2013 | 52.80 | 55.30 | 52.80 | 54.20 | 12,258 | +0.90(+1.69%) |
Feb 26, 2013 | 53.10 | 53.80 | 51.70 | 53.30 | 11,729 | +0.80(+1.52%) |
Feb 25, 2013 | 53.90 | 54.60 | 52.50 | 52.50 | 32,986 | -0.80(-1.50%) |
Feb 22, 2013 | 51.50 | 53.30 | 51.20 | 53.30 | 11,793 | +2.40(+4.72%) |
Feb 21, 2013 | 51.30 | 52.00 | 50.50 | 50.90 | 16,958 | -0.70(-1.36%) |
Feb 20, 2013 | 55.20 | 55.20 | 51.30 | 51.60 | 20,515 | -3.40(-6.18%) |
Feb 19, 2013 | 55.10 | 55.20 | 53.60 | 55.00 | 11,433 | +0.20(+0.36%) |
Feb 15, 2013 | 57.90 | 57.90 | 54.20 | 54.80 | 22,695 | -2.80(-4.86%) |
Feb 14, 2013 | 55.30 | 58.20 | 55.30 | 57.60 | 16,756 | +2.00(+3.60%) |
Feb 13, 2013 | 55.50 | 55.70 | 54.30 | 55.60 | 10,540 | -0.20(-0.36%) |
Feb 12, 2013 | 55.30 | 56.40 | 54.70 | 55.80 | 7,522 | +0.10(+0.18%) |
Feb 11, 2013 | 56.90 | 56.90 | 54.70 | 55.70 | 12,673 | -1.10(-1.94%) |
Feb 08, 2013 | 54.00 | 57.10 | 54.00 | 56.80 | 29,019 | +2.80(+5.19%) |
Feb 07, 2013 | 54.80 | 54.80 | 53.70 | 54.00 | 7,072 | -0.60(-1.10%) |
Feb 06, 2013 | 53.10 | 54.80 | 52.74 | 54.60 | 12,053 | +1.30(+2.44%) |
Feb 04, 2013 | 53.00 | 54.20 | 52.50 | 53.30 | 15,429 | -0.10(-0.19%) |
Feb 01, 2013 | 52.20 | 54.30 | 51.55 | 53.40 | 23,945 | +1.90(+3.69%) |
Jan 31, 2013 | 51.90 | 52.50 | 51.50 | 51.50 | 13,608 | -0.60(-1.15%) |
Jan 30, 2013 | 52.70 | 55.00 | 51.90 | 52.10 | 23,507 | -0.40(-0.76%) |
Jan 29, 2013 | 52.00 | 52.60 | 51.30 | 52.50 | 15,147 | +0.60(+1.16%) |
Jan 28, 2013 | 52.20 | 52.20 | 50.70 | 51.90 | 12,853 | +0.20(+0.39%) |
Jan 25, 2013 | 51.80 | 52.00 | 50.70 | 51.70 | 14,517 | +0.20(+0.39%) |
Jan 24, 2013 | 51.80 | 52.00 | 50.80 | 51.50 | 11,778 | -0.10(-0.19%) |
Jan 23, 2013 | 52.20 | 52.20 | 51.30 | 51.60 | 9,504 | -0.60(-1.15%) |
Jan 22, 2013 | 51.40 | 52.30 | 50.20 | 52.20 | 21,266 | +1.00(+1.95%) |
Jan 18, 2013 | 50.70 | 51.50 | 49.70 | 51.20 | 21,765 | +0.70(+1.39%) |
Jan 17, 2013 | 49.30 | 50.90 | 49.21 | 50.50 | 14,539 | +1.40(+2.85%) |
Jan 16, 2013 | 48.50 | 49.80 | 48.40 | 49.10 | 12,869 | +0.60(+1.24%) |
Jan 15, 2013 | 49.20 | 49.20 | 47.60 | 48.50 | 21,869 | -1.10(-2.22%) |
Jan 14, 2013 | 50.90 | 51.20 | 49.20 | 49.60 | 15,741 | -1.20(-2.36%) |
Jan 11, 2013 | 52.30 | 52.70 | 50.80 | 50.80 | 9,768 | -1.30(-2.50%) |
Jan 10, 2013 | 51.90 | 52.40 | 50.80 | 52.10 | 8,509 | +0.60(+1.17%) |
Jan 09, 2013 | 53.20 | 53.40 | 50.90 | 51.50 | 12,544 | -1.30(-2.46%) |
Jan 08, 2013 | 51.00 | 53.30 | 50.60 | 52.80 | 22,424 | +1.60(+3.12%) |
Jan 07, 2013 | 51.70 | 52.90 | 50.20 | 51.20 | 26,803 | -1.20(-2.29%) |
Jan 04, 2013 | 51.30 | 52.40 | 51.00 | 52.40 | 19,511 | +1.90(+3.76%) |
Jan 03, 2013 | 51.60 | 52.10 | 50.00 | 50.50 | 25,955 | -1.40(-2.70%) |