Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 47.22 | 47.57 | 46.54 | 46.72 | 426,008 | -0.15(-0.32%) |
Mar 27, 2013 | 46.57 | 47.23 | 45.87 | 46.87 | 505,314 | -0.13(-0.28%) |
Mar 26, 2013 | 46.72 | 47.43 | 46.15 | 47.00 | 566,054 | +0.82(+1.78%) |
Mar 25, 2013 | 47.69 | 47.78 | 45.42 | 46.18 | 872,376 | -0.29(-0.63%) |
Mar 22, 2013 | 47.52 | 47.81 | 45.79 | 46.47 | 721,866 | -0.58(-1.24%) |
Mar 21, 2013 | 47.87 | 48.36 | 46.75 | 47.06 | 579,874 | -1.43(-2.96%) |
Mar 20, 2013 | 48.15 | 48.68 | 47.50 | 48.49 | 488,842 | +0.92(+1.93%) |
Mar 19, 2013 | 47.69 | 48.64 | 46.09 | 47.57 | 1,052,233 | -1.49(-3.03%) |
Mar 18, 2013 | 48.91 | 50.06 | 48.18 | 49.06 | 809,259 | -0.70(-1.40%) |
Mar 15, 2013 | 50.20 | 50.58 | 48.86 | 49.76 | 917,060 | -0.38(-0.75%) |
Mar 14, 2013 | 49.36 | 50.70 | 48.86 | 50.14 | 712,764 | +0.91(+1.86%) |
Mar 13, 2013 | 48.69 | 49.46 | 48.29 | 49.22 | 893,156 | +0.23(+0.46%) |
Mar 12, 2013 | 48.08 | 49.38 | 47.69 | 49.00 | 1,004,930 | +0.49(+1.01%) |
Mar 11, 2013 | 47.71 | 48.55 | 46.95 | 48.51 | 696,168 | +0.95(+2.00%) |
Mar 08, 2013 | 47.26 | 47.79 | 46.18 | 47.56 | 649,488 | +0.72(+1.53%) |
Mar 07, 2013 | 44.28 | 47.12 | 43.97 | 46.84 | 701,112 | +2.44(+5.50%) |
Mar 06, 2013 | 45.18 | 45.47 | 43.87 | 44.40 | 508,568 | -0.33(-0.74%) |
Mar 05, 2013 | 44.00 | 45.10 | 44.00 | 44.73 | 811,860 | +1.13(+2.59%) |
Mar 04, 2013 | 42.89 | 43.76 | 41.80 | 43.60 | 858,724 | -0.70(-1.57%) |
Mar 01, 2013 | 42.86 | 44.66 | 42.34 | 44.29 | 846,800 | +0.34(+0.77%) |
Feb 28, 2013 | 43.33 | 44.72 | 42.89 | 43.96 | 959,794 | +0.87(+2.01%) |
Feb 27, 2013 | 39.17 | 45.59 | 39.17 | 43.09 | 2,996,887 | +3.78(+9.61%) |
Feb 26, 2013 | 39.52 | 39.78 | 37.74 | 39.31 | 966,912 | -1.55(-3.81%) |
Feb 22, 2013 | 40.61 | 41.47 | 39.76 | 40.86 | 714,345 | +0.66(+1.64%) |
Feb 21, 2013 | 39.93 | 40.35 | 37.62 | 40.20 | 859,498 | +0.63(+1.58%) |
Feb 20, 2013 | 41.44 | 41.46 | 39.50 | 39.58 | 746,978 | -1.95(-4.68%) |
Feb 19, 2013 | 40.64 | 41.65 | 40.52 | 41.52 | 703,529 | +0.95(+2.35%) |
Feb 15, 2013 | 41.69 | 41.69 | 40.08 | 40.57 | 577,384 | -0.94(-2.27%) |
Feb 14, 2013 | 41.32 | 41.87 | 41.06 | 41.51 | 564,713 | +0.00(+0.00%) |
Feb 13, 2013 | 41.38 | 41.62 | 40.96 | 41.51 | 635,680 | +0.16(+0.39%) |
Feb 12, 2013 | 41.28 | 41.63 | 40.68 | 41.35 | 524,313 | +0.02(+0.05%) |
Feb 11, 2013 | 40.35 | 41.54 | 38.76 | 41.34 | 927,047 | -0.27(-0.66%) |
Feb 08, 2013 | 41.09 | 41.87 | 41.00 | 41.61 | 582,188 | +0.61(+1.49%) |
Feb 07, 2013 | 40.34 | 41.04 | 39.67 | 41.00 | 938,389 | +0.64(+1.59%) |
Feb 06, 2013 | 39.57 | 40.45 | 38.81 | 40.35 | 1,132,022 | +4.64(+12.98%) |
Feb 04, 2013 | 35.63 | 36.12 | 35.13 | 35.72 | 397,080 | -0.45(-1.25%) |
Feb 01, 2013 | 35.23 | 36.27 | 35.02 | 36.17 | 704,163 | +1.27(+3.65%) |
Jan 31, 2013 | 35.27 | 35.70 | 34.88 | 34.90 | 401,647 | -0.43(-1.23%) |
Jan 30, 2013 | 35.50 | 35.70 | 34.98 | 35.33 | 658,859 | -0.05(-0.13%) |
Jan 29, 2013 | 35.53 | 36.29 | 35.00 | 35.38 | 549,630 | -0.22(-0.61%) |
Jan 28, 2013 | 36.52 | 36.52 | 35.57 | 35.60 | 436,010 | -0.72(-1.97%) |
Jan 25, 2013 | 35.27 | 36.52 | 34.75 | 36.31 | 634,681 | +1.47(+4.22%) |
Jan 24, 2013 | 35.62 | 36.51 | 34.41 | 34.84 | 779,391 | -0.77(-2.17%) |
Jan 23, 2013 | 37.46 | 37.49 | 35.59 | 35.61 | 522,284 | -1.89(-5.05%) |
Jan 22, 2013 | 36.96 | 37.60 | 36.66 | 37.51 | 253,914 | +0.43(+1.17%) |
Jan 18, 2013 | 36.26 | 37.14 | 36.18 | 37.08 | 537,947 | +0.66(+1.81%) |
Jan 17, 2013 | 35.39 | 36.73 | 35.09 | 36.42 | 530,345 | +1.38(+3.93%) |
Jan 16, 2013 | 34.00 | 35.28 | 33.85 | 35.04 | 477,532 | +0.98(+2.88%) |
Jan 15, 2013 | 34.12 | 34.65 | 34.00 | 34.06 | 464,820 | -0.31(-0.90%) |
Jan 14, 2013 | 34.33 | 35.02 | 34.02 | 34.37 | 363,885 | -0.08(-0.25%) |
Jan 11, 2013 | 33.96 | 34.62 | 33.88 | 34.46 | 376,189 | +0.72(+2.12%) |
Jan 10, 2013 | 34.00 | 34.19 | 33.28 | 33.74 | 406,138 | +0.08(+0.25%) |
Jan 09, 2013 | 34.32 | 34.47 | 33.60 | 33.65 | 421,796 | -0.53(-1.54%) |
Jan 08, 2013 | 33.28 | 34.24 | 33.26 | 34.18 | 574,150 | +0.84(+2.52%) |
Jan 07, 2013 | 32.82 | 33.40 | 32.64 | 33.34 | 644,755 | +0.14(+0.43%) |
Jan 04, 2013 | 32.99 | 33.83 | 32.78 | 33.20 | 490,746 | +0.40(+1.21%) |
Jan 03, 2013 | 32.45 | 32.96 | 31.76 | 32.81 | 507,432 | +0.39(+1.19%) |