Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 52.97 | 53.20 | 52.75 | 52.97 | 282,497 | -0.05(-0.09%) |
Mar 27, 2013 | 52.84 | 53.06 | 52.68 | 53.02 | 200,111 | +0.02(+0.04%) |
Mar 26, 2013 | 53.34 | 53.54 | 52.68 | 53.00 | 359,183 | -0.18(-0.34%) |
Mar 25, 2013 | 52.61 | 53.32 | 52.47 | 53.18 | 492,793 | +0.73(+1.39%) |
Mar 22, 2013 | 52.29 | 52.59 | 51.97 | 52.45 | 198,408 | +0.25(+0.48%) |
Mar 21, 2013 | 51.95 | 52.63 | 51.86 | 52.20 | 190,955 | +0.14(+0.26%) |
Mar 20, 2013 | 52.08 | 52.31 | 51.40 | 52.06 | 270,682 | +0.14(+0.26%) |
Mar 19, 2013 | 52.40 | 52.43 | 51.56 | 51.92 | 201,729 | -0.21(-0.39%) |
Mar 18, 2013 | 51.65 | 52.61 | 51.36 | 52.13 | 342,790 | +0.30(+0.57%) |
Mar 15, 2013 | 51.74 | 52.11 | 51.31 | 51.83 | 478,670 | +0.18(+0.35%) |
Mar 14, 2013 | 51.04 | 51.99 | 50.97 | 51.65 | 402,833 | +0.00(+0.00%) |
Mar 13, 2013 | 51.08 | 51.74 | 50.83 | 51.65 | 330,793 | +0.80(+1.57%) |
Mar 12, 2013 | 50.49 | 50.90 | 50.31 | 50.85 | 267,052 | +0.64(+1.27%) |
Mar 11, 2013 | 50.33 | 51.01 | 50.15 | 50.22 | 378,268 | +0.18(+0.36%) |
Mar 08, 2013 | 51.20 | 51.20 | 49.76 | 50.03 | 549,147 | -0.73(-1.44%) |
Mar 07, 2013 | 50.24 | 50.81 | 50.06 | 50.76 | 314,313 | +0.87(+1.74%) |
Mar 06, 2013 | 50.60 | 50.88 | 49.85 | 49.90 | 436,464 | +0.50(+1.02%) |
Mar 05, 2013 | 49.46 | 49.74 | 48.89 | 49.39 | 153,491 | +0.34(+0.70%) |
Mar 04, 2013 | 48.69 | 49.42 | 48.23 | 49.05 | 252,651 | +0.48(+0.99%) |
Mar 01, 2013 | 48.89 | 49.01 | 48.55 | 48.57 | 151,228 | -0.41(-0.84%) |
Feb 28, 2013 | 48.19 | 49.19 | 47.94 | 48.98 | 379,547 | +0.23(+0.47%) |
Feb 27, 2013 | 48.44 | 48.92 | 48.26 | 48.76 | 144,385 | +0.50(+1.04%) |
Feb 26, 2013 | 48.28 | 48.51 | 48.05 | 48.26 | 146,499 | +0.02(+0.05%) |
Feb 22, 2013 | 48.51 | 48.53 | 47.98 | 48.23 | 164,991 | +0.27(+0.57%) |
Feb 21, 2013 | 49.14 | 49.24 | 47.91 | 47.96 | 229,676 | -1.12(-2.28%) |
Feb 20, 2013 | 49.71 | 49.81 | 48.92 | 49.08 | 168,474 | -0.55(-1.10%) |
Feb 19, 2013 | 49.69 | 50.06 | 49.46 | 49.62 | 286,755 | -0.07(-0.14%) |
Feb 15, 2013 | 50.06 | 50.06 | 49.51 | 49.69 | 104,732 | -0.11(-0.23%) |
Feb 14, 2013 | 49.81 | 50.15 | 49.58 | 49.81 | 157,101 | +0.00(+0.00%) |
Feb 13, 2013 | 50.15 | 50.17 | 49.35 | 49.81 | 212,048 | -0.30(-0.59%) |
Feb 12, 2013 | 49.92 | 50.15 | 49.30 | 50.10 | 185,109 | +0.46(+0.92%) |
Feb 11, 2013 | 48.35 | 49.69 | 48.17 | 49.65 | 333,859 | +1.62(+3.37%) |
Feb 08, 2013 | 48.64 | 48.87 | 47.87 | 48.03 | 395,196 | -0.62(-1.27%) |
Feb 07, 2013 | 49.65 | 49.67 | 48.55 | 48.64 | 214,175 | -0.87(-1.75%) |
Feb 06, 2013 | 49.51 | 49.67 | 49.05 | 49.51 | 123,509 | +0.07(+0.14%) |
Feb 04, 2013 | 49.78 | 49.83 | 49.24 | 49.44 | 92,766 | -0.41(-0.82%) |
Feb 01, 2013 | 49.62 | 50.17 | 49.39 | 49.85 | 233,746 | +0.50(+1.02%) |
Jan 31, 2013 | 49.30 | 49.37 | 48.92 | 49.35 | 113,772 | +0.25(+0.51%) |
Jan 30, 2013 | 49.74 | 49.74 | 49.01 | 49.10 | 116,479 | -0.32(-0.65%) |
Jan 29, 2013 | 49.65 | 49.87 | 49.17 | 49.42 | 111,275 | -0.05(-0.09%) |
Jan 28, 2013 | 48.98 | 49.60 | 48.89 | 49.46 | 189,008 | +0.64(+1.31%) |
Jan 25, 2013 | 49.12 | 49.26 | 48.24 | 48.83 | 195,588 | -0.32(-0.65%) |
Jan 24, 2013 | 49.19 | 49.65 | 49.03 | 49.14 | 111,549 | -0.07(-0.14%) |
Jan 23, 2013 | 49.39 | 49.49 | 49.05 | 49.21 | 184,848 | +0.02(+0.05%) |
Jan 22, 2013 | 49.42 | 49.46 | 49.05 | 49.19 | 239,040 | +0.00(+0.00%) |
Jan 18, 2013 | 49.51 | 49.51 | 49.01 | 49.19 | 194,457 | -0.25(-0.51%) |
Jan 17, 2013 | 49.58 | 49.74 | 49.39 | 49.44 | 125,183 | -0.02(-0.05%) |
Jan 16, 2013 | 49.28 | 49.55 | 49.03 | 49.46 | 124,747 | +0.18(+0.37%) |
Jan 15, 2013 | 48.89 | 49.55 | 48.83 | 49.28 | 310,482 | +0.66(+1.36%) |
Jan 14, 2013 | 48.55 | 48.62 | 48.14 | 48.62 | 147,364 | +0.25(+0.52%) |
Jan 11, 2013 | 48.16 | 48.37 | 47.91 | 48.37 | 150,354 | +0.50(+1.05%) |
Jan 10, 2013 | 48.51 | 48.51 | 47.71 | 47.87 | 159,936 | -0.39(-0.80%) |
Jan 09, 2013 | 48.48 | 48.60 | 48.05 | 48.26 | 81,155 | +0.07(+0.14%) |
Jan 08, 2013 | 48.44 | 48.85 | 47.98 | 48.19 | 192,412 | -0.25(-0.52%) |
Jan 07, 2013 | 48.44 | 48.44 | 47.75 | 48.44 | 180,784 | -0.02(-0.05%) |
Jan 04, 2013 | 48.05 | 48.64 | 48.00 | 48.46 | 171,937 | +0.57(+1.19%) |
Jan 03, 2013 | 46.55 | 47.94 | 46.48 | 47.89 | 414,394 | +1.53(+3.29%) |