Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 54.89 | 55.88 | 53.16 | 55.51 | 556,110 | +0.29(+0.53%) |
Mar 27, 2013 | 52.01 | 56.45 | 51.91 | 55.22 | 1,533,869 | +3.38(+6.52%) |
Mar 26, 2013 | 54.25 | 54.56 | 51.50 | 51.84 | 532,795 | -1.70(-3.18%) |
Mar 25, 2013 | 53.05 | 53.72 | 52.38 | 53.54 | 563,016 | +0.73(+1.39%) |
Mar 22, 2013 | 54.66 | 55.15 | 52.42 | 52.81 | 650,231 | -1.85(-3.39%) |
Mar 21, 2013 | 53.50 | 55.00 | 52.80 | 54.66 | 887,352 | -0.54(-0.98%) |
Mar 20, 2013 | 53.92 | 56.47 | 53.92 | 55.20 | 897,680 | +1.34(+2.49%) |
Mar 19, 2013 | 56.20 | 56.27 | 53.16 | 53.86 | 1,217,234 | -2.52(-4.47%) |
Mar 18, 2013 | 56.01 | 57.20 | 55.36 | 56.38 | 840,242 | -1.14(-1.98%) |
Mar 15, 2013 | 58.79 | 59.58 | 57.28 | 57.52 | 849,454 | -1.40(-2.38%) |
Mar 14, 2013 | 60.29 | 60.88 | 58.10 | 58.92 | 1,063,622 | -0.86(-1.44%) |
Mar 13, 2013 | 63.75 | 63.75 | 59.02 | 59.78 | 2,112,404 | -5.77(-8.80%) |
Mar 12, 2013 | 58.75 | 65.77 | 58.75 | 65.55 | 3,386,292 | +7.96(+13.82%) |
Mar 11, 2013 | 55.58 | 57.93 | 54.77 | 57.59 | 934,476 | +1.87(+3.35%) |
Mar 08, 2013 | 54.50 | 56.37 | 54.12 | 55.72 | 888,058 | +1.19(+2.19%) |
Mar 07, 2013 | 53.30 | 54.95 | 52.50 | 54.53 | 1,440,442 | +3.66(+7.19%) |
Mar 06, 2013 | 51.21 | 51.70 | 50.23 | 50.87 | 522,856 | -0.18(-0.35%) |
Mar 05, 2013 | 51.01 | 51.39 | 50.10 | 51.05 | 569,014 | +0.75(+1.49%) |
Mar 04, 2013 | 51.29 | 51.50 | 49.84 | 50.30 | 981,940 | -0.89(-1.74%) |
Mar 01, 2013 | 51.50 | 51.95 | 50.05 | 51.19 | 778,058 | -1.54(-2.92%) |
Feb 28, 2013 | 52.16 | 53.45 | 51.89 | 52.73 | 797,325 | +1.09(+2.11%) |
Feb 27, 2013 | 51.56 | 52.15 | 51.42 | 51.64 | 568,714 | -0.04(-0.08%) |
Feb 26, 2013 | 52.50 | 52.50 | 51.42 | 51.68 | 304,190 | -1.17(-2.21%) |
Feb 22, 2013 | 52.54 | 53.59 | 52.04 | 52.85 | 618,508 | +1.21(+2.34%) |
Feb 21, 2013 | 52.44 | 52.80 | 51.21 | 51.64 | 768,818 | -0.97(-1.84%) |
Feb 20, 2013 | 54.18 | 55.67 | 52.23 | 52.61 | 733,401 | -1.93(-3.54%) |
Feb 19, 2013 | 53.09 | 54.69 | 52.14 | 54.54 | 782,660 | +1.64(+3.10%) |
Feb 15, 2013 | 53.24 | 53.69 | 52.50 | 52.90 | 786,921 | -0.38(-0.71%) |
Feb 14, 2013 | 53.69 | 54.29 | 52.72 | 53.28 | 877,162 | -0.89(-1.64%) |
Feb 13, 2013 | 51.77 | 54.95 | 51.50 | 54.17 | 1,499,446 | +2.29(+4.41%) |
Feb 12, 2013 | 52.86 | 53.20 | 51.44 | 51.88 | 1,311,440 | -1.44(-2.70%) |
Feb 11, 2013 | 52.63 | 53.85 | 52.25 | 53.32 | 785,226 | +0.35(+0.66%) |
Feb 08, 2013 | 54.40 | 54.95 | 52.84 | 52.97 | 658,373 | -1.51(-2.77%) |
Feb 07, 2013 | 52.37 | 54.72 | 52.06 | 54.48 | 1,505,011 | +1.75(+3.32%) |
Feb 06, 2013 | 51.80 | 52.89 | 51.25 | 52.73 | 692,561 | -0.27(-0.51%) |
Feb 04, 2013 | 51.28 | 56.40 | 50.67 | 53.00 | 1,873,837 | -1.23(-2.27%) |
Feb 01, 2013 | 54.35 | 54.50 | 52.40 | 54.23 | 1,484,447 | +1.01(+1.90%) |
Jan 31, 2013 | 50.60 | 53.90 | 50.23 | 53.22 | 1,713,636 | +3.09(+6.16%) |
Jan 30, 2013 | 48.05 | 50.86 | 48.05 | 50.13 | 1,045,549 | +1.63(+3.36%) |
Jan 29, 2013 | 48.00 | 48.52 | 46.95 | 48.50 | 986,911 | +0.14(+0.29%) |
Jan 28, 2013 | 50.08 | 50.17 | 47.82 | 48.36 | 1,803,205 | -1.77(-3.53%) |
Jan 25, 2013 | 50.35 | 53.56 | 49.82 | 50.13 | 2,089,061 | -0.88(-1.73%) |
Jan 24, 2013 | 41.85 | 55.11 | 41.75 | 51.01 | 11,241,019 | -0.68(-1.32%) |
Jan 23, 2013 | 48.50 | 52.00 | 47.50 | 51.69 | 4,744,181 | +3.61(+7.51%) |
Jan 22, 2013 | 49.25 | 49.75 | 46.98 | 48.08 | 2,690,969 | -2.09(-4.17%) |
Jan 18, 2013 | 50.74 | 51.85 | 49.46 | 50.17 | 1,117,634 | -1.64(-3.17%) |
Jan 17, 2013 | 52.73 | 52.90 | 51.25 | 51.81 | 1,327,992 | -0.93(-1.76%) |
Jan 16, 2013 | 51.51 | 53.05 | 51.30 | 52.74 | 1,120,637 | +1.62(+3.17%) |
Jan 15, 2013 | 52.50 | 53.59 | 51.07 | 51.12 | 1,314,478 | +0.61(+1.21%) |
Jan 14, 2013 | 51.22 | 51.51 | 50.36 | 50.51 | 622,931 | -0.48(-0.94%) |
Jan 11, 2013 | 50.08 | 51.15 | 49.06 | 50.99 | 730,125 | +0.91(+1.82%) |
Jan 10, 2013 | 50.99 | 51.89 | 50.00 | 50.08 | 1,173,857 | +0.04(+0.08%) |
Jan 09, 2013 | 47.46 | 50.24 | 47.46 | 50.04 | 1,432,051 | +2.28(+4.77%) |
Jan 08, 2013 | 49.55 | 49.71 | 46.92 | 47.76 | 1,764,500 | -2.31(-4.61%) |
Jan 07, 2013 | 51.63 | 52.22 | 49.88 | 50.07 | 1,202,951 | -2.24(-4.28%) |
Jan 04, 2013 | 50.45 | 53.35 | 50.40 | 52.31 | 1,142,809 | +1.61(+3.18%) |
Jan 03, 2013 | 50.33 | 53.74 | 49.11 | 50.70 | 8,296,681 | -10.49(-17.14%) |