Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 53.70 | 54.07 | 53.36 | 53.58 | 326,585 | -0.20(-0.37%) |
Mar 27, 2013 | 53.00 | 53.80 | 52.61 | 53.78 | 288,082 | +0.67(+1.25%) |
Mar 26, 2013 | 52.53 | 53.28 | 52.08 | 53.11 | 313,857 | +0.71(+1.36%) |
Mar 25, 2013 | 52.85 | 53.62 | 52.27 | 52.40 | 286,672 | -0.49(-0.92%) |
Mar 22, 2013 | 52.27 | 53.47 | 52.27 | 52.88 | 334,663 | +0.61(+1.17%) |
Mar 21, 2013 | 51.71 | 52.64 | 51.71 | 52.27 | 456,939 | -0.09(-0.16%) |
Mar 20, 2013 | 52.02 | 52.42 | 51.78 | 52.36 | 430,088 | +0.89(+1.72%) |
Mar 19, 2013 | 52.10 | 52.40 | 50.70 | 51.47 | 419,355 | -0.59(-1.13%) |
Mar 18, 2013 | 53.20 | 53.20 | 51.91 | 52.06 | 507,171 | -0.75(-1.42%) |
Mar 15, 2013 | 53.32 | 54.74 | 52.11 | 52.82 | 1,467,420 | +1.75(+3.43%) |
Mar 14, 2013 | 49.72 | 51.56 | 49.64 | 51.06 | 620,350 | +1.56(+3.15%) |
Mar 13, 2013 | 49.13 | 50.12 | 49.13 | 49.50 | 384,676 | +0.60(+1.23%) |
Mar 12, 2013 | 48.87 | 49.26 | 48.39 | 48.90 | 512,733 | -0.02(-0.04%) |
Mar 11, 2013 | 49.85 | 50.01 | 48.72 | 48.92 | 713,673 | -1.49(-2.97%) |
Mar 08, 2013 | 51.42 | 51.45 | 50.27 | 50.42 | 608,037 | -1.17(-2.27%) |
Mar 07, 2013 | 51.48 | 51.71 | 50.36 | 51.59 | 635,309 | -0.11(-0.22%) |
Mar 06, 2013 | 51.52 | 51.80 | 51.11 | 51.70 | 409,094 | +0.15(+0.30%) |
Mar 05, 2013 | 51.09 | 51.89 | 50.47 | 51.55 | 387,886 | +0.51(+1.01%) |
Mar 04, 2013 | 50.09 | 51.08 | 50.00 | 51.04 | 477,261 | +0.75(+1.50%) |
Mar 01, 2013 | 49.86 | 50.40 | 49.68 | 50.28 | 454,305 | -0.03(-0.06%) |
Feb 28, 2013 | 49.55 | 50.62 | 49.41 | 50.31 | 296,890 | +0.88(+1.77%) |
Feb 27, 2013 | 48.77 | 50.24 | 48.69 | 49.44 | 423,090 | +0.88(+1.80%) |
Feb 26, 2013 | 48.78 | 49.13 | 47.62 | 48.56 | 488,670 | -1.04(-2.09%) |
Feb 22, 2013 | 49.52 | 49.71 | 48.83 | 49.60 | 347,026 | +0.23(+0.46%) |
Feb 21, 2013 | 49.46 | 50.55 | 49.16 | 49.37 | 288,812 | -0.06(-0.12%) |
Feb 20, 2013 | 49.88 | 49.98 | 48.79 | 49.43 | 780,370 | -0.46(-0.92%) |
Feb 19, 2013 | 49.49 | 50.58 | 49.04 | 49.88 | 534,505 | +0.32(+0.65%) |
Feb 15, 2013 | 50.20 | 51.13 | 49.14 | 49.56 | 423,381 | -0.49(-0.97%) |
Feb 14, 2013 | 50.21 | 50.37 | 49.84 | 50.05 | 273,915 | -0.04(-0.08%) |
Feb 13, 2013 | 51.00 | 51.24 | 50.03 | 50.08 | 364,500 | -0.94(-1.85%) |
Feb 12, 2013 | 51.52 | 51.70 | 51.03 | 51.03 | 272,982 | -0.50(-0.96%) |
Feb 11, 2013 | 51.88 | 51.88 | 51.02 | 51.52 | 169,319 | -0.47(-0.90%) |
Feb 08, 2013 | 51.42 | 52.26 | 51.42 | 51.99 | 207,778 | +0.54(+1.06%) |
Feb 07, 2013 | 51.74 | 52.11 | 51.13 | 51.45 | 177,371 | -0.41(-0.79%) |
Feb 06, 2013 | 51.15 | 51.95 | 51.01 | 51.85 | 142,773 | +2.61(+5.30%) |
Feb 04, 2013 | 50.53 | 50.53 | 49.08 | 49.25 | 401,533 | -1.43(-2.82%) |
Feb 01, 2013 | 50.46 | 51.01 | 50.28 | 50.67 | 209,061 | +0.53(+1.06%) |
Jan 31, 2013 | 50.02 | 50.45 | 49.65 | 50.14 | 280,974 | +0.19(+0.38%) |
Jan 30, 2013 | 51.18 | 51.22 | 49.72 | 49.95 | 327,438 | -1.19(-2.33%) |
Jan 29, 2013 | 51.61 | 51.64 | 50.85 | 51.14 | 249,003 | -0.41(-0.79%) |
Jan 28, 2013 | 51.40 | 52.22 | 51.05 | 51.55 | 245,848 | +0.09(+0.17%) |
Jan 25, 2013 | 51.01 | 51.52 | 50.53 | 51.46 | 290,282 | +0.52(+1.03%) |
Jan 24, 2013 | 51.49 | 52.06 | 50.58 | 50.94 | 661,357 | -0.70(-1.36%) |
Jan 23, 2013 | 52.00 | 52.00 | 51.44 | 51.65 | 189,465 | -0.38(-0.73%) |
Jan 22, 2013 | 52.26 | 52.34 | 51.66 | 52.03 | 181,807 | +0.04(+0.07%) |
Jan 18, 2013 | 52.29 | 52.74 | 51.46 | 51.99 | 309,742 | -0.37(-0.71%) |
Jan 17, 2013 | 52.04 | 52.62 | 51.50 | 52.36 | 192,308 | +0.41(+0.79%) |
Jan 16, 2013 | 51.91 | 52.20 | 51.58 | 51.95 | 119,170 | -0.17(-0.33%) |
Jan 15, 2013 | 51.17 | 52.55 | 50.67 | 52.12 | 308,765 | +0.79(+1.54%) |
Jan 14, 2013 | 51.51 | 51.82 | 50.53 | 51.33 | 339,321 | -0.35(-0.68%) |
Jan 11, 2013 | 51.35 | 51.77 | 50.85 | 51.68 | 350,213 | +0.41(+0.80%) |
Jan 10, 2013 | 50.25 | 51.36 | 49.21 | 51.27 | 397,472 | +1.11(+2.22%) |
Jan 09, 2013 | 50.45 | 50.78 | 49.66 | 50.16 | 274,325 | -0.24(-0.47%) |
Jan 08, 2013 | 51.04 | 51.85 | 50.28 | 50.40 | 355,790 | -0.52(-1.03%) |
Jan 07, 2013 | 51.57 | 51.57 | 50.49 | 50.92 | 192,842 | -0.88(-1.69%) |
Jan 04, 2013 | 51.88 | 52.26 | 50.89 | 51.80 | 218,563 | +0.26(+0.50%) |
Jan 03, 2013 | 50.45 | 51.99 | 50.20 | 51.54 | 227,722 | +1.06(+2.09%) |