Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 50.42 | 50.78 | 50.18 | 50.33 | 296,586 | +0.04(+0.07%) |
Mar 27, 2013 | 49.84 | 50.37 | 49.71 | 50.29 | 165,609 | +0.24(+0.48%) |
Mar 26, 2013 | 50.05 | 50.14 | 49.76 | 50.05 | 279,788 | +0.24(+0.47%) |
Mar 25, 2013 | 50.27 | 50.69 | 49.65 | 49.81 | 375,939 | -0.35(-0.71%) |
Mar 22, 2013 | 49.40 | 50.47 | 49.35 | 50.17 | 293,217 | +0.77(+1.55%) |
Mar 21, 2013 | 49.30 | 49.64 | 49.10 | 49.40 | 164,001 | -0.17(-0.34%) |
Mar 20, 2013 | 49.41 | 49.85 | 49.14 | 49.57 | 230,432 | +0.22(+0.45%) |
Mar 19, 2013 | 48.42 | 49.53 | 47.95 | 49.35 | 383,793 | -0.44(-0.88%) |
Mar 18, 2013 | 49.61 | 50.20 | 49.24 | 49.78 | 193,274 | -0.12(-0.24%) |
Mar 15, 2013 | 49.53 | 49.93 | 49.12 | 49.90 | 335,363 | +0.49(+1.00%) |
Mar 14, 2013 | 48.94 | 49.58 | 48.83 | 49.41 | 222,087 | +0.44(+0.89%) |
Mar 13, 2013 | 48.48 | 49.37 | 48.43 | 48.97 | 273,291 | +0.57(+1.17%) |
Mar 12, 2013 | 48.91 | 49.20 | 48.28 | 48.41 | 240,603 | -0.45(-0.93%) |
Mar 11, 2013 | 48.68 | 49.21 | 48.47 | 48.86 | 184,387 | +0.07(+0.15%) |
Mar 08, 2013 | 49.01 | 49.01 | 48.11 | 48.79 | 222,257 | +0.26(+0.53%) |
Mar 07, 2013 | 48.26 | 48.56 | 47.84 | 48.53 | 196,059 | +0.35(+0.74%) |
Mar 06, 2013 | 48.10 | 48.55 | 47.95 | 48.18 | 160,806 | +0.06(+0.13%) |
Mar 05, 2013 | 48.36 | 48.67 | 47.44 | 48.12 | 385,908 | +0.21(+0.44%) |
Mar 04, 2013 | 47.38 | 47.94 | 47.18 | 47.90 | 418,156 | +0.55(+1.17%) |
Mar 01, 2013 | 46.74 | 47.42 | 46.35 | 47.35 | 271,678 | +0.49(+1.04%) |
Feb 28, 2013 | 47.51 | 47.93 | 46.85 | 46.86 | 492,477 | -0.12(-0.25%) |
Feb 27, 2013 | 45.29 | 47.36 | 44.85 | 46.98 | 883,338 | +1.69(+3.74%) |
Feb 26, 2013 | 44.76 | 46.97 | 44.12 | 45.29 | 1,982,484 | +3.37(+8.03%) |
Feb 22, 2013 | 41.60 | 41.93 | 41.27 | 41.92 | 339,260 | +0.61(+1.48%) |
Feb 21, 2013 | 41.13 | 41.58 | 40.99 | 41.31 | 259,715 | +0.29(+0.70%) |
Feb 20, 2013 | 41.54 | 41.67 | 41.01 | 41.02 | 170,330 | -0.52(-1.26%) |
Feb 19, 2013 | 41.64 | 41.96 | 40.93 | 41.55 | 562,394 | +0.02(+0.05%) |
Feb 15, 2013 | 41.09 | 42.54 | 41.09 | 41.53 | 663,580 | +0.86(+2.11%) |
Feb 14, 2013 | 40.56 | 40.76 | 40.52 | 40.67 | 116,889 | -0.01(-0.03%) |
Feb 13, 2013 | 40.57 | 40.68 | 40.17 | 40.68 | 285,373 | -0.01(-0.03%) |
Feb 12, 2013 | 40.80 | 40.87 | 40.56 | 40.69 | 288,496 | -0.09(-0.23%) |
Feb 11, 2013 | 40.94 | 41.04 | 40.69 | 40.79 | 164,825 | -0.18(-0.44%) |
Feb 08, 2013 | 40.97 | 41.05 | 40.75 | 40.97 | 144,736 | +0.06(+0.14%) |
Feb 07, 2013 | 40.96 | 41.06 | 40.60 | 40.91 | 191,993 | -0.02(-0.05%) |
Feb 06, 2013 | 40.51 | 41.07 | 40.36 | 40.93 | 288,209 | +0.48(+1.19%) |
Feb 04, 2013 | 40.52 | 40.79 | 40.41 | 40.45 | 259,090 | -0.32(-0.79%) |
Feb 01, 2013 | 40.58 | 41.05 | 40.39 | 40.78 | 320,867 | +0.42(+1.05%) |
Jan 31, 2013 | 39.94 | 40.46 | 39.81 | 40.35 | 643,892 | +0.39(+0.97%) |
Jan 30, 2013 | 40.46 | 40.46 | 39.83 | 39.97 | 263,171 | -0.46(-1.14%) |
Jan 29, 2013 | 39.84 | 40.58 | 39.77 | 40.43 | 447,075 | +0.47(+1.17%) |
Jan 28, 2013 | 40.32 | 40.33 | 39.85 | 39.96 | 254,260 | -0.24(-0.60%) |
Jan 25, 2013 | 40.36 | 40.36 | 39.88 | 40.20 | 239,620 | +0.10(+0.25%) |
Jan 24, 2013 | 39.82 | 40.39 | 39.73 | 40.10 | 316,908 | +0.26(+0.64%) |
Jan 23, 2013 | 40.36 | 40.36 | 39.84 | 39.85 | 314,002 | -0.43(-1.07%) |
Jan 22, 2013 | 39.93 | 40.43 | 39.65 | 40.28 | 388,353 | +0.30(+0.75%) |
Jan 18, 2013 | 39.79 | 40.03 | 39.54 | 39.98 | 283,481 | -0.11(-0.28%) |
Jan 17, 2013 | 39.80 | 40.27 | 39.47 | 40.09 | 528,958 | +0.47(+1.18%) |
Jan 16, 2013 | 40.23 | 40.30 | 39.56 | 39.62 | 710,255 | -0.92(-2.27%) |
Jan 15, 2013 | 40.43 | 40.74 | 40.18 | 40.55 | 253,942 | +0.06(+0.14%) |
Jan 14, 2013 | 40.65 | 40.74 | 40.32 | 40.49 | 240,606 | -0.16(-0.38%) |
Jan 11, 2013 | 40.66 | 40.71 | 40.30 | 40.65 | 320,528 | +0.07(+0.17%) |
Jan 10, 2013 | 40.65 | 40.71 | 40.22 | 40.58 | 195,293 | -0.04(-0.09%) |
Jan 09, 2013 | 40.23 | 40.66 | 40.17 | 40.61 | 234,833 | +0.35(+0.88%) |
Jan 08, 2013 | 40.73 | 40.87 | 40.16 | 40.26 | 229,179 | -0.50(-1.24%) |
Jan 07, 2013 | 40.61 | 41.02 | 40.47 | 40.76 | 220,397 | -0.12(-0.30%) |
Jan 04, 2013 | 40.47 | 40.98 | 40.19 | 40.89 | 280,032 | +0.61(+1.51%) |
Jan 03, 2013 | 40.51 | 40.78 | 40.18 | 40.28 | 347,934 | -0.19(-0.46%) |