Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 48.05 | 48.08 | 47.24 | 47.74 | 1,541,766 | -0.27(-0.56%) |
Mar 27, 2013 | 48.41 | 48.64 | 47.40 | 48.01 | 1,734,459 | -0.82(-1.68%) |
Mar 26, 2013 | 48.60 | 49.03 | 48.36 | 48.83 | 1,201,680 | +0.45(+0.93%) |
Mar 25, 2013 | 48.71 | 48.87 | 48.06 | 48.38 | 1,610,383 | -0.12(-0.25%) |
Mar 22, 2013 | 48.75 | 50.11 | 48.06 | 48.50 | 3,001,317 | -1.85(-3.67%) |
Mar 21, 2013 | 50.54 | 51.02 | 50.03 | 50.35 | 1,593,475 | -0.65(-1.27%) |
Mar 20, 2013 | 49.94 | 51.09 | 49.70 | 51.00 | 1,494,506 | +1.28(+2.57%) |
Mar 19, 2013 | 48.32 | 50.32 | 48.23 | 49.72 | 3,108,739 | +1.60(+3.33%) |
Mar 18, 2013 | 48.08 | 48.17 | 47.60 | 48.12 | 1,800,535 | -0.26(-0.54%) |
Mar 15, 2013 | 47.18 | 48.51 | 46.97 | 48.38 | 4,012,215 | +1.25(+2.65%) |
Mar 14, 2013 | 47.07 | 47.68 | 46.68 | 47.13 | 1,250,346 | +0.04(+0.08%) |
Mar 13, 2013 | 46.50 | 47.86 | 46.27 | 47.09 | 2,298,626 | +0.90(+1.95%) |
Mar 12, 2013 | 46.90 | 47.17 | 45.38 | 46.19 | 2,476,396 | -0.90(-1.91%) |
Mar 11, 2013 | 47.24 | 47.40 | 45.84 | 47.09 | 2,418,994 | -0.25(-0.53%) |
Mar 08, 2013 | 48.08 | 48.17 | 47.24 | 47.34 | 1,728,261 | -0.41(-0.86%) |
Mar 07, 2013 | 49.08 | 49.13 | 47.66 | 47.75 | 2,410,718 | -0.93(-1.91%) |
Mar 06, 2013 | 49.13 | 49.31 | 48.22 | 48.68 | 1,780,868 | -0.37(-0.75%) |
Mar 05, 2013 | 49.85 | 50.27 | 48.76 | 49.05 | 1,939,307 | -0.76(-1.53%) |
Mar 04, 2013 | 50.31 | 50.31 | 49.14 | 49.81 | 2,018,923 | -0.85(-1.68%) |
Mar 01, 2013 | 50.14 | 51.01 | 49.05 | 50.66 | 2,748,187 | +0.20(+0.40%) |
Feb 28, 2013 | 51.42 | 53.88 | 50.26 | 50.46 | 6,617,550 | +0.84(+1.69%) |
Feb 27, 2013 | 48.81 | 50.25 | 48.38 | 49.62 | 2,589,154 | +0.67(+1.37%) |
Feb 26, 2013 | 49.72 | 49.94 | 48.26 | 48.95 | 1,482,321 | -1.74(-3.43%) |
Feb 22, 2013 | 49.84 | 51.56 | 49.80 | 50.69 | 1,345,439 | +0.93(+1.87%) |
Feb 21, 2013 | 50.45 | 51.60 | 49.11 | 49.76 | 2,275,909 | -0.91(-1.80%) |
Feb 20, 2013 | 49.66 | 50.97 | 49.12 | 50.67 | 2,303,936 | +0.99(+1.99%) |
Feb 19, 2013 | 50.66 | 50.78 | 49.03 | 49.68 | 2,674,302 | -1.40(-2.74%) |
Feb 15, 2013 | 47.42 | 51.88 | 47.08 | 51.08 | 6,851,476 | +3.39(+7.11%) |
Feb 14, 2013 | 47.69 | 48.16 | 46.46 | 47.69 | 2,014,495 | +0.00(+0.00%) |
Feb 13, 2013 | 46.67 | 49.32 | 45.95 | 47.69 | 3,222,222 | +0.93(+1.99%) |
Feb 12, 2013 | 47.41 | 47.55 | 46.53 | 46.76 | 1,188,507 | -0.69(-1.45%) |
Feb 11, 2013 | 46.95 | 47.77 | 46.66 | 47.45 | 1,195,798 | +0.61(+1.30%) |
Feb 08, 2013 | 48.28 | 48.53 | 46.46 | 46.84 | 2,189,717 | -1.31(-2.72%) |
Feb 07, 2013 | 49.61 | 49.70 | 47.86 | 48.15 | 1,626,235 | -1.30(-2.63%) |
Feb 06, 2013 | 48.16 | 50.22 | 48.16 | 49.45 | 1,681,918 | +1.85(+3.89%) |
Feb 04, 2013 | 47.55 | 48.01 | 47.24 | 47.60 | 1,176,708 | -0.05(-0.10%) |
Feb 01, 2013 | 48.38 | 48.66 | 47.30 | 47.65 | 1,853,399 | -0.25(-0.52%) |
Jan 31, 2013 | 47.89 | 48.38 | 46.90 | 47.90 | 1,617,621 | -0.28(-0.58%) |
Jan 30, 2013 | 47.32 | 48.90 | 47.25 | 48.18 | 1,418,915 | +0.94(+1.99%) |
Jan 29, 2013 | 47.63 | 48.21 | 47.06 | 47.24 | 1,782,130 | -0.21(-0.44%) |
Jan 28, 2013 | 46.91 | 47.79 | 46.72 | 47.45 | 1,316,744 | +0.74(+1.58%) |
Jan 25, 2013 | 47.37 | 47.84 | 46.54 | 46.71 | 1,573,610 | -0.56(-1.18%) |
Jan 24, 2013 | 48.55 | 48.82 | 46.91 | 47.27 | 1,683,325 | -0.79(-1.64%) |
Jan 23, 2013 | 48.76 | 48.98 | 47.74 | 48.06 | 1,754,889 | -0.48(-0.99%) |
Jan 22, 2013 | 47.92 | 48.63 | 46.97 | 48.54 | 2,269,520 | +0.72(+1.51%) |
Jan 18, 2013 | 49.91 | 49.95 | 45.80 | 47.82 | 5,941,831 | -2.02(-4.05%) |
Jan 17, 2013 | 50.84 | 50.97 | 48.84 | 49.84 | 2,777,907 | -0.71(-1.40%) |
Jan 16, 2013 | 50.78 | 51.09 | 50.03 | 50.55 | 1,130,044 | -0.50(-0.98%) |
Jan 15, 2013 | 50.76 | 51.39 | 50.51 | 51.05 | 1,122,896 | +0.28(+0.55%) |
Jan 14, 2013 | 50.31 | 50.92 | 49.80 | 50.77 | 1,396,922 | -0.15(-0.29%) |
Jan 12, 2013 | 48.85 | 51.06 | 48.80 | 50.92 | 2,090,140 | +0.00(+0.00%) |
Jan 11, 2013 | 48.85 | 51.06 | 48.80 | 50.92 | 2,256,375 | +2.16(+4.43%) |
Jan 10, 2013 | 50.80 | 50.80 | 47.98 | 48.76 | 2,444,253 | -1.57(-3.12%) |
Jan 09, 2013 | 50.85 | 50.85 | 49.87 | 50.33 | 965,311 | -0.40(-0.79%) |
Jan 08, 2013 | 50.06 | 50.82 | 49.32 | 50.73 | 2,156,050 | +0.67(+1.34%) |
Jan 07, 2013 | 51.91 | 52.33 | 49.06 | 50.06 | 3,502,092 | -1.83(-3.53%) |
Jan 04, 2013 | 52.26 | 52.80 | 51.84 | 51.89 | 1,614,196 | -0.32(-0.61%) |
Jan 03, 2013 | 54.06 | 54.17 | 51.96 | 52.21 | 2,147,575 | -2.02(-3.72%) |