Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 52.45 | 52.96 | 52.20 | 52.69 | 90,174 | +0.41(+0.78%) |
Mar 27, 2013 | 52.50 | 52.50 | 51.61 | 52.28 | 137,699 | -0.58(-1.10%) |
Mar 26, 2013 | 52.08 | 53.01 | 51.89 | 52.86 | 79,347 | +1.17(+2.26%) |
Mar 25, 2013 | 51.61 | 52.28 | 51.30 | 51.69 | 59,508 | +0.24(+0.47%) |
Mar 22, 2013 | 51.83 | 51.90 | 51.26 | 51.45 | 98,578 | -0.47(-0.91%) |
Mar 21, 2013 | 51.43 | 52.25 | 51.43 | 51.92 | 135,015 | +0.17(+0.33%) |
Mar 20, 2013 | 51.37 | 52.11 | 51.18 | 51.75 | 130,220 | +0.67(+1.31%) |
Mar 19, 2013 | 50.98 | 51.26 | 50.62 | 51.08 | 79,476 | +0.28(+0.55%) |
Mar 18, 2013 | 49.39 | 51.16 | 49.18 | 50.80 | 190,488 | +0.96(+1.93%) |
Mar 15, 2013 | 49.74 | 49.98 | 49.35 | 49.84 | 150,049 | +0.11(+0.22%) |
Mar 14, 2013 | 49.55 | 49.87 | 49.39 | 49.73 | 61,700 | +0.31(+0.63%) |
Mar 13, 2013 | 49.48 | 49.63 | 49.31 | 49.42 | 59,334 | -0.03(-0.06%) |
Mar 12, 2013 | 49.58 | 49.60 | 49.33 | 49.45 | 63,764 | -0.26(-0.52%) |
Mar 11, 2013 | 49.20 | 49.75 | 49.09 | 49.71 | 93,553 | +0.43(+0.87%) |
Mar 08, 2013 | 49.21 | 49.60 | 49.21 | 49.28 | 142,495 | +0.32(+0.65%) |
Mar 07, 2013 | 49.20 | 49.55 | 48.90 | 48.96 | 115,032 | -0.17(-0.35%) |
Mar 06, 2013 | 48.88 | 49.25 | 48.29 | 49.13 | 120,763 | +0.36(+0.74%) |
Mar 05, 2013 | 48.58 | 48.95 | 48.53 | 48.77 | 105,268 | +0.30(+0.62%) |
Mar 04, 2013 | 48.47 | 48.68 | 48.11 | 48.47 | 136,442 | -0.34(-0.70%) |
Mar 01, 2013 | 49.07 | 49.31 | 48.50 | 48.81 | 212,267 | +0.42(+0.87%) |
Feb 28, 2013 | 46.83 | 48.67 | 46.72 | 48.39 | 190,523 | +1.74(+3.73%) |
Feb 27, 2013 | 46.94 | 47.32 | 46.59 | 46.65 | 208,431 | -0.24(-0.51%) |
Feb 26, 2013 | 47.52 | 47.62 | 46.88 | 46.89 | 119,039 | -1.82(-3.74%) |
Feb 22, 2013 | 48.89 | 49.18 | 48.29 | 48.71 | 121,511 | -0.29(-0.59%) |
Feb 21, 2013 | 46.92 | 49.68 | 46.92 | 49.00 | 346,208 | +3.00(+6.52%) |
Feb 20, 2013 | 47.05 | 47.48 | 45.72 | 46.00 | 87,368 | -0.96(-2.04%) |
Feb 19, 2013 | 46.79 | 47.08 | 46.57 | 46.96 | 49,167 | +0.25(+0.54%) |
Feb 15, 2013 | 46.86 | 47.16 | 46.45 | 46.71 | 93,763 | -0.05(-0.11%) |
Feb 14, 2013 | 46.59 | 46.89 | 46.59 | 46.76 | 61,499 | -0.03(-0.06%) |
Feb 13, 2013 | 46.16 | 46.79 | 46.00 | 46.79 | 84,727 | +0.75(+1.63%) |
Feb 12, 2013 | 46.22 | 46.22 | 45.60 | 46.04 | 76,150 | -0.08(-0.17%) |
Feb 11, 2013 | 46.24 | 46.39 | 45.74 | 46.12 | 59,127 | -0.18(-0.39%) |
Feb 08, 2013 | 45.94 | 46.30 | 45.86 | 46.30 | 106,608 | +0.41(+0.89%) |
Feb 07, 2013 | 45.64 | 45.97 | 44.97 | 45.89 | 103,806 | +0.07(+0.15%) |
Feb 06, 2013 | 45.40 | 45.82 | 45.25 | 45.82 | 59,652 | +0.70(+1.55%) |
Feb 04, 2013 | 45.49 | 45.60 | 44.80 | 45.12 | 112,792 | -0.59(-1.29%) |
Feb 01, 2013 | 45.38 | 46.07 | 45.31 | 45.71 | 56,502 | +0.40(+0.88%) |
Jan 31, 2013 | 45.19 | 45.74 | 44.95 | 45.31 | 79,933 | +0.16(+0.35%) |
Jan 30, 2013 | 45.66 | 45.66 | 44.88 | 45.15 | 77,700 | -0.64(-1.40%) |
Jan 29, 2013 | 45.35 | 45.82 | 45.35 | 45.79 | 133,368 | +0.35(+0.77%) |
Jan 28, 2013 | 45.57 | 45.96 | 45.33 | 45.44 | 130,217 | -0.24(-0.53%) |
Jan 25, 2013 | 46.17 | 46.17 | 45.47 | 45.68 | 127,146 | -0.27(-0.59%) |
Jan 24, 2013 | 45.40 | 46.02 | 45.40 | 45.95 | 88,901 | +0.58(+1.28%) |
Jan 23, 2013 | 45.44 | 45.48 | 45.14 | 45.37 | 76,166 | -0.01(-0.02%) |
Jan 22, 2013 | 44.51 | 45.57 | 44.50 | 45.38 | 94,931 | +0.85(+1.91%) |
Jan 18, 2013 | 44.49 | 45.08 | 44.36 | 44.53 | 127,854 | +0.29(+0.66%) |
Jan 17, 2013 | 42.91 | 44.80 | 42.91 | 44.24 | 243,048 | +2.21(+5.26%) |
Jan 16, 2013 | 42.23 | 42.48 | 41.90 | 42.03 | 90,347 | -0.19(-0.45%) |
Jan 15, 2013 | 41.40 | 42.25 | 41.39 | 42.22 | 114,441 | +0.54(+1.30%) |
Jan 14, 2013 | 41.19 | 41.68 | 40.85 | 41.68 | 105,247 | +0.50(+1.21%) |
Jan 11, 2013 | 40.26 | 41.23 | 39.90 | 41.18 | 87,661 | +1.03(+2.57%) |
Jan 10, 2013 | 40.32 | 40.35 | 39.95 | 40.15 | 143,088 | -0.09(-0.22%) |
Jan 09, 2013 | 40.48 | 40.55 | 40.19 | 40.24 | 91,215 | -0.09(-0.22%) |
Jan 08, 2013 | 39.98 | 40.33 | 39.61 | 40.33 | 91,353 | +0.44(+1.10%) |
Jan 07, 2013 | 40.00 | 40.26 | 39.41 | 39.89 | 77,540 | -0.39(-0.97%) |
Jan 04, 2013 | 40.41 | 40.57 | 40.13 | 40.28 | 76,813 | +0.13(+0.32%) |
Jan 03, 2013 | 40.17 | 40.27 | 39.95 | 40.15 | 94,255 | +0.10(+0.25%) |