Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 52.27 | 52.70 | 51.76 | 52.62 | 242,100 | +0.42(+0.81%) |
Mar 27, 2013 | 52.28 | 52.61 | 52.01 | 52.19 | 188,256 | -0.56(-1.07%) |
Mar 26, 2013 | 52.43 | 52.90 | 51.97 | 52.76 | 158,902 | +0.50(+0.95%) |
Mar 25, 2013 | 52.71 | 53.24 | 51.82 | 52.26 | 152,767 | -0.27(-0.52%) |
Mar 22, 2013 | 52.53 | 52.76 | 52.23 | 52.53 | 123,947 | +0.19(+0.36%) |
Mar 21, 2013 | 52.52 | 53.00 | 52.03 | 52.34 | 344,903 | -0.41(-0.79%) |
Mar 20, 2013 | 51.78 | 53.75 | 51.78 | 52.76 | 342,529 | +1.24(+2.41%) |
Mar 19, 2013 | 51.74 | 51.97 | 50.97 | 51.51 | 241,118 | +0.07(+0.13%) |
Mar 18, 2013 | 50.61 | 51.94 | 50.61 | 51.45 | 227,538 | +0.18(+0.35%) |
Mar 15, 2013 | 51.05 | 51.66 | 50.88 | 51.27 | 347,458 | +0.22(+0.42%) |
Mar 14, 2013 | 50.60 | 51.22 | 50.58 | 51.05 | 93,768 | +0.58(+1.16%) |
Mar 13, 2013 | 50.20 | 50.70 | 49.91 | 50.47 | 105,359 | +0.27(+0.54%) |
Mar 12, 2013 | 50.63 | 50.96 | 49.96 | 50.20 | 214,594 | -0.37(-0.73%) |
Mar 11, 2013 | 50.16 | 51.02 | 50.16 | 50.56 | 242,595 | +0.30(+0.60%) |
Mar 08, 2013 | 50.13 | 50.35 | 49.32 | 50.26 | 416,976 | +0.46(+0.93%) |
Mar 07, 2013 | 49.84 | 50.03 | 49.55 | 49.80 | 243,388 | -0.09(-0.19%) |
Mar 06, 2013 | 50.04 | 50.44 | 49.62 | 49.89 | 256,646 | +0.00(+0.00%) |
Mar 05, 2013 | 49.27 | 50.21 | 48.93 | 49.89 | 382,500 | +0.90(+1.84%) |
Mar 04, 2013 | 48.19 | 49.07 | 48.04 | 48.99 | 191,328 | +0.51(+1.05%) |
Mar 01, 2013 | 47.85 | 48.86 | 47.68 | 48.48 | 333,613 | +0.35(+0.72%) |
Feb 28, 2013 | 47.99 | 48.36 | 47.87 | 48.13 | 542,076 | -0.02(-0.04%) |
Feb 27, 2013 | 47.72 | 48.80 | 47.61 | 48.15 | 378,740 | +0.40(+0.83%) |
Feb 26, 2013 | 47.08 | 48.09 | 46.92 | 47.76 | 546,235 | -1.30(-2.65%) |
Feb 22, 2013 | 48.45 | 49.17 | 48.43 | 49.06 | 254,429 | +0.86(+1.78%) |
Feb 21, 2013 | 48.43 | 49.41 | 47.86 | 48.20 | 460,678 | -0.53(-1.08%) |
Feb 20, 2013 | 51.22 | 51.36 | 48.54 | 48.73 | 630,250 | -2.77(-5.37%) |
Feb 19, 2013 | 50.98 | 52.64 | 49.78 | 51.50 | 1,295,894 | -1.44(-2.72%) |
Feb 15, 2013 | 53.45 | 54.09 | 52.90 | 52.94 | 702,931 | -0.46(-0.86%) |
Feb 14, 2013 | 53.50 | 53.87 | 53.26 | 53.40 | 221,608 | -0.26(-0.49%) |
Feb 13, 2013 | 53.68 | 55.05 | 53.39 | 53.66 | 417,635 | +0.56(+1.06%) |
Feb 12, 2013 | 52.79 | 53.52 | 52.11 | 53.10 | 671,361 | +1.67(+3.24%) |
Feb 11, 2013 | 50.95 | 51.97 | 50.86 | 51.43 | 263,438 | +0.50(+0.98%) |
Feb 08, 2013 | 50.44 | 51.07 | 50.21 | 50.93 | 222,786 | +0.43(+0.86%) |
Feb 07, 2013 | 50.87 | 51.01 | 49.91 | 50.50 | 339,899 | -0.35(-0.69%) |
Feb 06, 2013 | 51.66 | 51.80 | 50.70 | 50.85 | 337,804 | -0.65(-1.26%) |
Feb 04, 2013 | 51.43 | 52.14 | 51.15 | 51.50 | 227,068 | -0.12(-0.24%) |
Feb 01, 2013 | 51.87 | 52.42 | 51.46 | 51.62 | 227,316 | -0.15(-0.29%) |
Jan 31, 2013 | 51.47 | 51.82 | 51.22 | 51.77 | 97,166 | +0.08(+0.16%) |
Jan 30, 2013 | 52.03 | 52.12 | 51.55 | 51.68 | 172,608 | -0.31(-0.60%) |
Jan 29, 2013 | 51.82 | 52.01 | 51.61 | 51.99 | 244,592 | +0.19(+0.36%) |
Jan 28, 2013 | 52.08 | 52.17 | 51.10 | 51.81 | 281,089 | -0.36(-0.69%) |
Jan 25, 2013 | 52.15 | 52.54 | 51.79 | 52.16 | 231,894 | +0.08(+0.16%) |
Jan 24, 2013 | 51.89 | 52.21 | 51.56 | 52.08 | 175,286 | +0.07(+0.13%) |
Jan 23, 2013 | 51.50 | 52.35 | 51.50 | 52.01 | 320,939 | +0.47(+0.91%) |
Jan 22, 2013 | 51.78 | 51.78 | 50.96 | 51.54 | 231,813 | -0.24(-0.47%) |
Jan 18, 2013 | 51.64 | 52.15 | 51.26 | 51.79 | 218,849 | +0.15(+0.29%) |
Jan 17, 2013 | 49.95 | 51.77 | 49.95 | 51.64 | 452,773 | +1.80(+3.61%) |
Jan 16, 2013 | 50.36 | 50.42 | 49.78 | 49.84 | 195,578 | -0.62(-1.23%) |
Jan 15, 2013 | 50.15 | 51.16 | 50.15 | 50.46 | 328,127 | -0.87(-1.69%) |
Jan 14, 2013 | 50.80 | 51.97 | 50.80 | 51.33 | 289,512 | +0.33(+0.65%) |
Jan 11, 2013 | 51.34 | 51.43 | 50.84 | 51.00 | 332,273 | -0.79(-1.53%) |
Jan 10, 2013 | 51.93 | 52.36 | 51.44 | 51.79 | 217,685 | +0.14(+0.27%) |
Jan 09, 2013 | 51.15 | 52.57 | 50.86 | 51.65 | 306,103 | +0.61(+1.20%) |
Jan 08, 2013 | 50.78 | 51.34 | 50.63 | 51.03 | 249,831 | +0.07(+0.13%) |
Jan 07, 2013 | 50.50 | 51.10 | 50.50 | 50.97 | 245,574 | +0.05(+0.09%) |
Jan 04, 2013 | 50.00 | 50.93 | 50.00 | 50.92 | 360,461 | +0.87(+1.73%) |
Jan 03, 2013 | 49.10 | 50.52 | 49.01 | 50.05 | 445,527 | +0.73(+1.49%) |