Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 47.92 | 48.03 | 47.65 | 47.77 | 69,180 | -0.12(-0.24%) |
Mar 27, 2013 | 47.22 | 47.99 | 47.01 | 47.89 | 140,227 | +0.43(+0.91%) |
Mar 26, 2013 | 47.13 | 47.49 | 47.13 | 47.45 | 188,393 | +0.58(+1.24%) |
Mar 25, 2013 | 47.08 | 47.37 | 46.57 | 46.87 | 81,363 | +0.06(+0.12%) |
Mar 22, 2013 | 46.76 | 46.98 | 46.61 | 46.81 | 70,819 | +0.21(+0.45%) |
Mar 21, 2013 | 46.71 | 47.15 | 46.56 | 46.61 | 77,798 | -0.27(-0.57%) |
Mar 20, 2013 | 47.01 | 47.10 | 46.48 | 46.87 | 115,668 | +0.17(+0.36%) |
Mar 19, 2013 | 47.89 | 47.89 | 46.20 | 46.71 | 119,992 | -1.13(-2.36%) |
Mar 18, 2013 | 48.22 | 48.36 | 47.70 | 47.84 | 165,497 | -1.11(-2.28%) |
Mar 15, 2013 | 48.58 | 49.12 | 48.58 | 48.95 | 182,363 | +0.36(+0.74%) |
Mar 14, 2013 | 47.85 | 48.65 | 47.85 | 48.59 | 90,906 | +0.90(+1.88%) |
Mar 13, 2013 | 47.82 | 47.93 | 47.59 | 47.69 | 55,485 | -0.01(-0.02%) |
Mar 12, 2013 | 47.66 | 48.00 | 47.35 | 47.70 | 278,927 | +0.05(+0.10%) |
Mar 11, 2013 | 47.64 | 47.69 | 47.21 | 47.65 | 181,493 | -0.05(-0.10%) |
Mar 08, 2013 | 47.52 | 47.73 | 47.20 | 47.70 | 63,272 | +0.44(+0.93%) |
Mar 07, 2013 | 46.99 | 47.35 | 46.94 | 47.26 | 256,409 | +0.33(+0.71%) |
Mar 06, 2013 | 47.22 | 47.24 | 46.57 | 46.93 | 165,098 | +0.02(+0.04%) |
Mar 05, 2013 | 46.68 | 47.09 | 46.42 | 46.91 | 336,029 | +0.63(+1.37%) |
Mar 04, 2013 | 47.00 | 47.00 | 45.84 | 46.28 | 447,737 | -0.70(-1.49%) |
Mar 01, 2013 | 47.06 | 47.07 | 46.47 | 46.98 | 107,109 | -0.52(-1.09%) |
Feb 28, 2013 | 47.53 | 47.86 | 47.40 | 47.50 | 71,352 | +0.01(+0.02%) |
Feb 27, 2013 | 46.51 | 47.64 | 46.34 | 47.49 | 73,414 | +0.90(+1.93%) |
Feb 26, 2013 | 46.34 | 46.78 | 45.70 | 46.59 | 217,782 | -1.20(-2.51%) |
Feb 22, 2013 | 47.64 | 47.79 | 47.10 | 47.79 | 107,621 | +0.41(+0.86%) |
Feb 21, 2013 | 47.99 | 47.99 | 46.82 | 47.38 | 193,040 | -0.86(-1.79%) |
Feb 20, 2013 | 49.52 | 49.52 | 48.20 | 48.24 | 234,072 | -1.27(-2.57%) |
Feb 19, 2013 | 49.34 | 49.72 | 49.34 | 49.52 | 195,699 | +0.33(+0.68%) |
Feb 15, 2013 | 49.88 | 49.88 | 48.96 | 49.18 | 181,869 | -0.79(-1.58%) |
Feb 14, 2013 | 48.37 | 50.16 | 48.15 | 49.97 | 406,625 | +1.53(+3.16%) |
Feb 13, 2013 | 48.28 | 48.57 | 48.26 | 48.44 | 52,149 | +0.36(+0.74%) |
Feb 12, 2013 | 47.99 | 48.12 | 47.88 | 48.09 | 118,207 | +0.18(+0.38%) |
Feb 11, 2013 | 48.40 | 48.40 | 47.84 | 47.90 | 153,341 | -0.57(-1.18%) |
Feb 08, 2013 | 47.95 | 48.48 | 47.90 | 48.48 | 84,295 | +0.60(+1.25%) |
Feb 07, 2013 | 47.82 | 48.10 | 47.51 | 47.88 | 180,830 | +0.16(+0.33%) |
Feb 06, 2013 | 47.76 | 47.76 | 47.01 | 47.72 | 198,583 | -0.14(-0.30%) |
Feb 04, 2013 | 47.74 | 48.14 | 47.74 | 47.86 | 120,613 | -0.44(-0.91%) |
Feb 01, 2013 | 47.97 | 48.38 | 47.48 | 48.30 | 124,384 | +0.59(+1.24%) |
Jan 31, 2013 | 47.36 | 47.95 | 47.20 | 47.71 | 123,554 | +0.22(+0.47%) |
Jan 30, 2013 | 47.97 | 48.06 | 47.42 | 47.49 | 120,592 | -0.47(-0.97%) |
Jan 29, 2013 | 47.61 | 47.99 | 47.51 | 47.95 | 326,493 | +0.30(+0.63%) |
Jan 28, 2013 | 47.68 | 47.79 | 47.36 | 47.65 | 190,398 | +0.22(+0.47%) |
Jan 25, 2013 | 47.08 | 47.55 | 47.06 | 47.43 | 201,590 | +0.76(+1.64%) |
Jan 24, 2013 | 46.78 | 47.12 | 46.46 | 46.66 | 152,203 | -0.13(-0.28%) |
Jan 23, 2013 | 46.72 | 47.02 | 46.55 | 46.80 | 471,107 | +0.08(+0.18%) |
Jan 22, 2013 | 46.21 | 46.76 | 46.05 | 46.71 | 239,340 | +0.51(+1.10%) |
Jan 18, 2013 | 45.40 | 46.21 | 45.40 | 46.21 | 167,670 | +0.96(+2.11%) |
Jan 17, 2013 | 45.17 | 45.42 | 44.89 | 45.25 | 110,767 | +0.26(+0.57%) |
Jan 16, 2013 | 44.61 | 45.05 | 44.61 | 44.99 | 62,926 | +0.30(+0.67%) |
Jan 15, 2013 | 44.13 | 44.77 | 44.13 | 44.69 | 79,969 | +0.43(+0.98%) |
Jan 14, 2013 | 44.87 | 44.91 | 44.15 | 44.26 | 633,116 | -0.43(-0.97%) |
Jan 11, 2013 | 44.78 | 44.90 | 44.52 | 44.69 | 134,758 | -0.12(-0.28%) |
Jan 10, 2013 | 44.75 | 44.88 | 44.51 | 44.82 | 59,790 | +0.47(+1.07%) |
Jan 09, 2013 | 44.30 | 44.44 | 44.12 | 44.34 | 32,803 | +0.07(+0.17%) |
Jan 08, 2013 | 44.43 | 44.43 | 43.99 | 44.27 | 132,235 | -0.36(-0.80%) |
Jan 07, 2013 | 44.64 | 44.73 | 44.43 | 44.63 | 42,275 | -0.10(-0.22%) |
Jan 04, 2013 | 44.13 | 44.76 | 44.13 | 44.73 | 329,338 | +0.92(+2.11%) |
Jan 03, 2013 | 43.45 | 44.39 | 43.33 | 43.80 | 118,663 | +0.16(+0.36%) |