Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 50.10 | 50.48 | 49.38 | 49.57 | 401,484 | -0.16(-0.32%) |
Mar 27, 2013 | 49.41 | 50.11 | 48.67 | 49.73 | 476,225 | -0.14(-0.28%) |
Mar 26, 2013 | 49.57 | 50.33 | 48.97 | 49.87 | 533,468 | +0.87(+1.78%) |
Mar 25, 2013 | 50.60 | 50.70 | 48.19 | 49.00 | 822,156 | -0.31(-0.63%) |
Mar 22, 2013 | 50.42 | 50.73 | 48.59 | 49.31 | 680,311 | -0.62(-1.24%) |
Mar 21, 2013 | 50.79 | 51.31 | 49.61 | 49.93 | 546,493 | -1.52(-2.96%) |
Mar 20, 2013 | 51.09 | 51.65 | 50.40 | 51.45 | 460,701 | +0.97(+1.93%) |
Mar 19, 2013 | 50.60 | 51.61 | 48.91 | 50.48 | 991,659 | -1.58(-3.03%) |
Mar 18, 2013 | 51.90 | 53.12 | 51.12 | 52.06 | 762,673 | -0.74(-1.40%) |
Mar 15, 2013 | 53.27 | 53.67 | 51.84 | 52.80 | 864,268 | -0.40(-0.75%) |
Mar 14, 2013 | 52.37 | 53.80 | 51.84 | 53.20 | 671,733 | +0.97(+1.86%) |
Mar 13, 2013 | 51.66 | 52.49 | 51.24 | 52.23 | 841,740 | +0.24(+0.46%) |
Mar 12, 2013 | 51.02 | 52.40 | 50.60 | 51.99 | 947,079 | +0.52(+1.01%) |
Mar 11, 2013 | 50.62 | 51.52 | 49.82 | 51.47 | 656,092 | +1.01(+2.00%) |
Mar 08, 2013 | 50.15 | 50.71 | 49.00 | 50.46 | 612,099 | +0.76(+1.53%) |
Mar 07, 2013 | 46.99 | 50.00 | 46.66 | 49.70 | 660,751 | +2.59(+5.50%) |
Mar 06, 2013 | 47.94 | 48.25 | 46.55 | 47.11 | 479,292 | -0.35(-0.74%) |
Mar 05, 2013 | 46.69 | 47.85 | 46.69 | 47.46 | 765,124 | +1.20(+2.59%) |
Mar 04, 2013 | 45.51 | 46.43 | 44.35 | 46.26 | 809,290 | -0.74(-1.57%) |
Mar 01, 2013 | 45.48 | 47.39 | 44.93 | 47.00 | 798,052 | +0.36(+0.77%) |
Feb 28, 2013 | 45.98 | 47.45 | 45.51 | 46.64 | 904,542 | +0.92(+2.01%) |
Feb 27, 2013 | 41.56 | 48.38 | 41.56 | 45.72 | 2,824,365 | +4.01(+9.61%) |
Feb 26, 2013 | 41.93 | 42.21 | 40.05 | 41.71 | 911,250 | -1.65(-3.81%) |
Feb 22, 2013 | 43.09 | 44.00 | 42.19 | 43.36 | 673,223 | +0.70(+1.64%) |
Feb 21, 2013 | 42.37 | 42.82 | 39.92 | 42.66 | 810,019 | +0.66(+1.58%) |
Feb 20, 2013 | 43.97 | 43.99 | 41.91 | 42.00 | 703,977 | -2.06(-4.68%) |
Feb 19, 2013 | 43.12 | 44.19 | 43.00 | 44.06 | 663,029 | +1.01(+2.35%) |
Feb 15, 2013 | 44.24 | 44.24 | 42.53 | 43.05 | 544,146 | -1.00(-2.27%) |
Feb 14, 2013 | 43.84 | 44.43 | 43.57 | 44.05 | 532,204 | +0.00(+0.00%) |
Feb 13, 2013 | 43.91 | 44.16 | 43.46 | 44.05 | 599,086 | +0.17(+0.39%) |
Feb 12, 2013 | 43.80 | 44.17 | 43.17 | 43.88 | 494,130 | +0.02(+0.05%) |
Feb 11, 2013 | 42.82 | 44.08 | 41.13 | 43.86 | 873,680 | -0.29(-0.66%) |
Feb 08, 2013 | 43.60 | 44.43 | 43.50 | 44.15 | 548,673 | +0.65(+1.49%) |
Feb 07, 2013 | 42.80 | 43.55 | 42.09 | 43.50 | 884,369 | +0.68(+1.59%) |
Feb 06, 2013 | 41.99 | 42.92 | 41.18 | 42.82 | 1,066,855 | +4.92(+12.98%) |
Feb 04, 2013 | 37.81 | 38.33 | 37.28 | 37.90 | 374,222 | -0.48(-1.25%) |
Feb 01, 2013 | 37.38 | 38.49 | 37.16 | 38.38 | 663,627 | +1.35(+3.65%) |
Jan 31, 2013 | 37.42 | 37.88 | 37.01 | 37.03 | 378,526 | -0.46(-1.23%) |
Jan 30, 2013 | 37.67 | 37.88 | 37.12 | 37.49 | 620,931 | -0.05(-0.13%) |
Jan 29, 2013 | 37.70 | 38.51 | 37.14 | 37.54 | 517,990 | -0.23(-0.61%) |
Jan 28, 2013 | 38.75 | 38.75 | 37.74 | 37.77 | 410,911 | -0.76(-1.97%) |
Jan 25, 2013 | 37.42 | 38.75 | 36.87 | 38.53 | 598,145 | +1.56(+4.22%) |
Jan 24, 2013 | 37.80 | 38.74 | 36.51 | 36.97 | 734,524 | -0.82(-2.17%) |
Jan 23, 2013 | 39.75 | 39.78 | 37.76 | 37.79 | 492,218 | -2.01(-5.05%) |
Jan 22, 2013 | 39.22 | 39.90 | 38.90 | 39.80 | 239,297 | +0.46(+1.17%) |
Jan 18, 2013 | 38.48 | 39.41 | 38.39 | 39.34 | 506,979 | +0.70(+1.81%) |
Jan 17, 2013 | 37.55 | 38.97 | 37.23 | 38.64 | 499,815 | +1.46(+3.93%) |
Jan 16, 2013 | 36.08 | 37.43 | 35.92 | 37.18 | 450,042 | +1.04(+2.88%) |
Jan 15, 2013 | 36.20 | 36.77 | 36.08 | 36.14 | 438,062 | -0.33(-0.90%) |
Jan 14, 2013 | 36.43 | 37.16 | 36.10 | 36.47 | 342,938 | -0.09(-0.25%) |
Jan 11, 2013 | 36.03 | 36.74 | 35.95 | 36.56 | 354,533 | +0.76(+2.12%) |
Jan 10, 2013 | 36.08 | 36.28 | 35.31 | 35.80 | 382,758 | +0.09(+0.25%) |
Jan 09, 2013 | 36.42 | 36.58 | 35.65 | 35.71 | 397,515 | -0.56(-1.54%) |
Jan 08, 2013 | 35.31 | 36.33 | 35.29 | 36.27 | 541,098 | +0.89(+2.52%) |
Jan 07, 2013 | 34.82 | 35.44 | 34.63 | 35.38 | 607,639 | +0.15(+0.43%) |
Jan 04, 2013 | 35.00 | 35.90 | 34.78 | 35.23 | 462,496 | +0.42(+1.21%) |
Jan 03, 2013 | 34.43 | 34.97 | 33.70 | 34.81 | 478,221 | +0.41(+1.19%) |