Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 51.47 | 52.10 | 51.37 | 51.96 | 1,584,496 | +0.50(+0.97%) |
Mar 27, 2013 | 51.42 | 51.76 | 51.15 | 51.46 | 1,931,975 | -0.42(-0.82%) |
Mar 26, 2013 | 51.42 | 51.90 | 51.30 | 51.88 | 1,538,973 | +0.61(+1.19%) |
Mar 25, 2013 | 51.73 | 51.80 | 51.01 | 51.27 | 1,724,342 | -0.17(-0.32%) |
Mar 22, 2013 | 49.74 | 51.87 | 49.74 | 51.44 | 1,566,786 | +0.28(+0.56%) |
Mar 21, 2013 | 51.65 | 51.87 | 50.94 | 51.15 | 1,946,261 | -0.75(-1.44%) |
Mar 20, 2013 | 52.09 | 52.60 | 51.69 | 51.90 | 1,792,896 | +0.33(+0.65%) |
Mar 19, 2013 | 52.07 | 52.12 | 51.20 | 51.57 | 2,336,172 | -0.28(-0.54%) |
Mar 18, 2013 | 51.89 | 52.18 | 51.60 | 51.85 | 1,853,629 | -0.59(-1.12%) |
Mar 15, 2013 | 52.07 | 52.71 | 51.89 | 52.44 | 3,467,384 | +0.08(+0.16%) |
Mar 14, 2013 | 52.35 | 52.74 | 52.21 | 52.35 | 2,169,603 | +0.27(+0.52%) |
Mar 13, 2013 | 51.89 | 52.16 | 51.73 | 52.08 | 1,354,658 | +0.30(+0.58%) |
Mar 12, 2013 | 52.08 | 52.23 | 51.50 | 51.78 | 1,398,534 | -0.40(-0.76%) |
Mar 11, 2013 | 51.76 | 52.23 | 51.61 | 52.18 | 1,903,115 | +0.26(+0.49%) |
Mar 08, 2013 | 52.09 | 52.09 | 51.41 | 51.92 | 1,957,027 | +0.27(+0.52%) |
Mar 07, 2013 | 51.42 | 51.71 | 51.07 | 51.65 | 1,680,675 | +0.41(+0.79%) |
Mar 06, 2013 | 51.34 | 51.54 | 51.03 | 51.25 | 1,740,356 | +0.20(+0.39%) |
Mar 05, 2013 | 50.38 | 51.24 | 50.18 | 51.05 | 1,962,745 | +0.93(+1.86%) |
Mar 04, 2013 | 49.41 | 50.11 | 49.23 | 50.11 | 1,740,740 | +0.58(+1.17%) |
Mar 01, 2013 | 49.17 | 49.62 | 48.49 | 49.53 | 1,780,456 | +0.38(+0.77%) |
Feb 28, 2013 | 49.35 | 49.60 | 49.13 | 49.15 | 2,409,501 | -0.37(-0.74%) |
Feb 27, 2013 | 48.31 | 49.74 | 48.23 | 49.52 | 1,815,033 | +0.86(+1.76%) |
Feb 26, 2013 | 48.64 | 48.89 | 48.24 | 48.66 | 2,178,734 | +0.26(+0.53%) |
Feb 25, 2013 | 50.07 | 50.13 | 48.36 | 48.41 | 2,821,464 | -1.24(-2.50%) |
Feb 22, 2013 | 49.61 | 49.83 | 49.27 | 49.65 | 2,303,071 | +0.35(+0.70%) |
Feb 21, 2013 | 49.73 | 49.93 | 49.12 | 49.31 | 1,924,660 | -0.48(-0.96%) |
Feb 20, 2013 | 50.89 | 50.95 | 49.76 | 49.78 | 2,390,211 | -1.18(-2.32%) |
Feb 19, 2013 | 50.65 | 51.03 | 50.47 | 50.96 | 1,990,515 | +0.47(+0.93%) |
Feb 15, 2013 | 50.68 | 50.80 | 50.14 | 50.49 | 3,201,699 | -0.49(-0.96%) |
Feb 14, 2013 | 51.11 | 51.32 | 50.89 | 50.98 | 1,971,275 | -0.26(-0.50%) |
Feb 13, 2013 | 51.23 | 51.40 | 50.85 | 51.24 | 1,602,148 | +0.32(+0.62%) |
Feb 12, 2013 | 50.58 | 51.04 | 50.58 | 50.92 | 1,196,002 | +0.43(+0.85%) |
Feb 11, 2013 | 50.56 | 50.65 | 50.28 | 50.49 | 1,397,464 | -0.10(-0.19%) |
Feb 08, 2013 | 50.40 | 50.78 | 50.25 | 50.59 | 1,252,605 | +0.26(+0.51%) |
Feb 07, 2013 | 50.54 | 50.67 | 49.89 | 50.33 | 1,600,802 | -0.06(-0.12%) |
Feb 06, 2013 | 50.27 | 50.44 | 49.91 | 50.40 | 2,402,843 | +1.00(+2.03%) |
Feb 04, 2013 | 50.00 | 50.00 | 49.35 | 49.40 | 2,544,737 | -1.06(-2.11%) |
Feb 01, 2013 | 49.47 | 50.56 | 48.92 | 50.46 | 3,169,858 | +1.15(+2.34%) |
Jan 31, 2013 | 49.06 | 49.80 | 48.85 | 49.31 | 3,797,627 | +0.31(+0.63%) |
Jan 30, 2013 | 49.25 | 49.45 | 48.80 | 48.99 | 3,200,575 | -0.45(-0.91%) |
Jan 29, 2013 | 48.33 | 49.47 | 46.96 | 49.44 | 4,028,825 | -0.39(-0.79%) |
Jan 28, 2013 | 50.13 | 50.13 | 49.38 | 49.84 | 1,956,730 | +0.06(+0.12%) |
Jan 25, 2013 | 49.82 | 49.96 | 49.37 | 49.78 | 1,706,822 | +0.27(+0.54%) |
Jan 24, 2013 | 49.40 | 50.16 | 49.34 | 49.51 | 2,443,613 | +0.08(+0.17%) |
Jan 23, 2013 | 49.51 | 49.61 | 48.98 | 49.42 | 1,749,152 | -0.24(-0.49%) |
Jan 22, 2013 | 49.06 | 49.71 | 48.95 | 49.66 | 2,304,928 | +0.55(+1.12%) |
Jan 18, 2013 | 48.44 | 49.26 | 48.33 | 49.11 | 3,960,806 | +1.10(+2.30%) |
Jan 17, 2013 | 47.83 | 48.30 | 47.79 | 48.01 | 1,650,905 | +0.20(+0.42%) |
Jan 16, 2013 | 47.88 | 48.08 | 47.72 | 47.81 | 2,011,546 | -0.32(-0.66%) |
Jan 15, 2013 | 47.87 | 48.15 | 47.46 | 48.12 | 1,946,225 | +0.24(+0.50%) |
Jan 14, 2013 | 47.93 | 48.14 | 47.73 | 47.88 | 2,280,631 | -0.13(-0.27%) |
Jan 11, 2013 | 47.08 | 48.05 | 46.94 | 48.01 | 2,428,023 | +0.92(+1.95%) |
Jan 10, 2013 | 46.85 | 47.12 | 46.48 | 47.10 | 2,385,620 | +0.53(+1.14%) |
Jan 09, 2013 | 47.00 | 47.02 | 46.54 | 46.56 | 2,138,498 | -0.28(-0.60%) |
Jan 08, 2013 | 46.95 | 47.15 | 46.70 | 46.85 | 1,639,364 | -0.33(-0.70%) |
Jan 07, 2013 | 46.95 | 47.30 | 46.72 | 47.18 | 1,948,236 | -0.01(-0.01%) |
Jan 04, 2013 | 46.26 | 47.20 | 46.18 | 47.19 | 1,643,333 | +0.93(+2.02%) |
Jan 03, 2013 | 46.24 | 46.36 | 46.05 | 46.25 | 2,782,474 | +0.01(+0.01%) |