Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 52.49 | 54.05 | 52.49 | 53.94 | 1,556,857 | +1.43(+2.73%) |
Mar 27, 2013 | 51.26 | 52.82 | 50.73 | 52.51 | 2,538,243 | +0.52(+1.00%) |
Mar 26, 2013 | 52.38 | 52.51 | 51.44 | 51.99 | 1,142,251 | -0.04(-0.08%) |
Mar 25, 2013 | 53.03 | 53.86 | 51.54 | 52.03 | 1,445,909 | -0.79(-1.50%) |
Mar 22, 2013 | 53.53 | 53.89 | 52.20 | 52.82 | 1,113,048 | -0.34(-0.65%) |
Mar 21, 2013 | 53.67 | 54.79 | 52.19 | 53.17 | 1,433,698 | -1.03(-1.90%) |
Mar 20, 2013 | 53.06 | 54.58 | 52.83 | 54.20 | 1,840,257 | +1.78(+3.39%) |
Mar 19, 2013 | 52.46 | 53.44 | 51.50 | 52.42 | 1,466,323 | +0.42(+0.81%) |
Mar 18, 2013 | 51.08 | 52.59 | 50.30 | 52.00 | 1,780,425 | +0.29(+0.57%) |
Mar 15, 2013 | 52.97 | 53.07 | 51.59 | 51.70 | 2,439,367 | -1.52(-2.86%) |
Mar 14, 2013 | 53.92 | 54.25 | 52.76 | 53.23 | 1,440,648 | -0.39(-0.73%) |
Mar 13, 2013 | 52.69 | 53.87 | 52.42 | 53.62 | 1,599,097 | +1.09(+2.07%) |
Mar 12, 2013 | 53.29 | 53.45 | 52.18 | 52.53 | 1,914,569 | -0.77(-1.44%) |
Mar 11, 2013 | 53.07 | 53.63 | 52.66 | 53.29 | 1,455,241 | -0.48(-0.89%) |
Mar 08, 2013 | 53.41 | 53.96 | 52.61 | 53.77 | 1,480,070 | +1.00(+1.90%) |
Mar 07, 2013 | 53.39 | 53.54 | 52.41 | 52.77 | 1,462,876 | -0.47(-0.88%) |
Mar 06, 2013 | 54.07 | 54.45 | 53.12 | 53.24 | 1,714,412 | -0.67(-1.24%) |
Mar 05, 2013 | 53.85 | 54.94 | 53.23 | 53.91 | 4,682,583 | +2.84(+5.55%) |
Mar 04, 2013 | 51.51 | 51.51 | 49.95 | 51.08 | 2,713,503 | -0.57(-1.10%) |
Mar 01, 2013 | 51.60 | 52.24 | 50.70 | 51.65 | 2,103,504 | -0.77(-1.46%) |
Feb 28, 2013 | 51.76 | 53.24 | 51.61 | 52.41 | 2,047,390 | +0.85(+1.66%) |
Feb 27, 2013 | 50.16 | 52.56 | 50.03 | 51.56 | 2,080,428 | +1.41(+2.82%) |
Feb 26, 2013 | 49.98 | 50.39 | 48.18 | 50.14 | 3,630,193 | +0.62(+1.25%) |
Feb 25, 2013 | 52.25 | 53.10 | 49.47 | 49.53 | 2,966,427 | -2.20(-4.25%) |
Feb 22, 2013 | 50.46 | 52.28 | 50.45 | 51.72 | 2,384,595 | +1.74(+3.47%) |
Feb 21, 2013 | 51.92 | 52.10 | 48.35 | 49.99 | 4,338,228 | -2.11(-4.05%) |
Feb 20, 2013 | 54.80 | 55.81 | 51.73 | 52.10 | 2,984,049 | -2.50(-4.58%) |
Feb 19, 2013 | 53.97 | 54.66 | 53.50 | 54.60 | 1,248,814 | +0.76(+1.40%) |
Feb 15, 2013 | 54.68 | 55.11 | 53.59 | 53.84 | 2,008,010 | -1.01(-1.84%) |
Feb 14, 2013 | 54.18 | 55.13 | 53.85 | 54.85 | 1,514,586 | +0.40(+0.74%) |
Feb 13, 2013 | 53.48 | 54.69 | 53.35 | 54.45 | 2,093,247 | +1.17(+2.19%) |
Feb 12, 2013 | 52.99 | 54.01 | 52.76 | 53.28 | 2,092,761 | +0.96(+1.84%) |
Feb 11, 2013 | 52.10 | 52.83 | 51.87 | 52.32 | 1,267,745 | +0.23(+0.43%) |
Feb 08, 2013 | 51.54 | 52.44 | 51.47 | 52.10 | 1,102,537 | +0.63(+1.22%) |
Feb 07, 2013 | 51.42 | 51.52 | 50.42 | 51.47 | 1,325,566 | -0.10(-0.19%) |
Feb 06, 2013 | 50.60 | 51.66 | 50.07 | 51.57 | 1,575,030 | +1.77(+3.55%) |
Feb 04, 2013 | 50.71 | 51.18 | 49.65 | 49.80 | 1,721,997 | -1.48(-2.89%) |
Feb 01, 2013 | 49.96 | 52.37 | 49.96 | 51.28 | 2,463,906 | +1.61(+3.24%) |
Jan 31, 2013 | 48.66 | 49.79 | 48.62 | 49.67 | 1,545,138 | +0.75(+1.52%) |
Jan 30, 2013 | 50.25 | 50.29 | 48.72 | 48.93 | 1,509,620 | -1.14(-2.27%) |
Jan 29, 2013 | 50.10 | 50.57 | 49.79 | 50.07 | 1,172,604 | -0.38(-0.76%) |
Jan 28, 2013 | 50.03 | 50.87 | 48.98 | 50.45 | 1,539,880 | +0.28(+0.57%) |
Jan 25, 2013 | 48.36 | 50.29 | 48.27 | 50.16 | 2,755,725 | +1.92(+3.99%) |
Jan 24, 2013 | 48.27 | 50.54 | 45.80 | 48.24 | 5,431,976 | -0.27(-0.55%) |
Jan 23, 2013 | 48.01 | 48.59 | 47.56 | 48.51 | 2,096,248 | +0.49(+1.02%) |
Jan 22, 2013 | 49.09 | 49.18 | 47.40 | 48.01 | 3,513,166 | -1.09(-2.22%) |
Jan 18, 2013 | 48.33 | 49.43 | 48.33 | 49.10 | 1,466,330 | +0.75(+1.54%) |
Jan 17, 2013 | 47.90 | 48.79 | 47.83 | 48.36 | 1,704,256 | +0.94(+1.99%) |
Jan 16, 2013 | 47.59 | 48.04 | 46.78 | 47.42 | 1,720,073 | -0.38(-0.80%) |
Jan 15, 2013 | 46.41 | 48.15 | 46.29 | 47.80 | 1,926,018 | +1.09(+2.33%) |
Jan 14, 2013 | 46.66 | 47.06 | 46.31 | 46.71 | 1,221,514 | +0.03(+0.06%) |
Jan 11, 2013 | 47.49 | 47.56 | 45.95 | 46.68 | 1,863,666 | -0.62(-1.31%) |
Jan 10, 2013 | 47.94 | 47.98 | 46.83 | 47.30 | 1,864,637 | -0.05(-0.10%) |
Jan 09, 2013 | 47.67 | 48.14 | 47.22 | 47.35 | 1,696,468 | +0.15(+0.31%) |
Jan 08, 2013 | 47.79 | 47.92 | 46.87 | 47.20 | 1,959,310 | -0.15(-0.31%) |
Jan 07, 2013 | 47.56 | 47.75 | 46.90 | 47.35 | 1,699,437 | -0.73(-1.51%) |
Jan 04, 2013 | 47.42 | 48.80 | 46.63 | 48.07 | 2,577,582 | +0.92(+1.96%) |
Jan 03, 2013 | 47.07 | 47.48 | 46.20 | 47.15 | 2,515,384 | +0.14(+0.29%) |