Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 53.63 | 53.84 | 53.54 | 53.58 | 25,341 | -0.02(-0.04%) |
Mar 27, 2013 | 53.41 | 53.75 | 53.41 | 53.60 | 3,909 | +0.03(+0.06%) |
Mar 26, 2013 | 53.53 | 53.79 | 53.41 | 53.57 | 5,855 | +0.17(+0.32%) |
Mar 25, 2013 | 53.33 | 53.56 | 53.33 | 53.40 | 3,620 | -0.68(-1.26%) |
Mar 22, 2013 | 53.59 | 54.09 | 53.59 | 54.08 | 5,888 | -0.61(-1.12%) |
Mar 21, 2013 | 54.66 | 54.75 | 54.60 | 54.69 | 26,557 | +0.04(+0.07%) |
Mar 20, 2013 | 54.55 | 54.78 | 54.50 | 54.65 | 19,114 | +0.21(+0.39%) |
Mar 19, 2013 | 54.41 | 54.67 | 54.40 | 54.44 | 12,766 | +0.19(+0.35%) |
Mar 18, 2013 | 54.14 | 54.37 | 53.99 | 54.25 | 8,035 | -0.37(-0.68%) |
Mar 15, 2013 | 54.74 | 54.84 | 54.62 | 54.62 | 16,877 | +0.65(+1.20%) |
Mar 14, 2013 | 53.87 | 54.10 | 53.75 | 53.97 | 6,776 | +0.62(+1.16%) |
Mar 13, 2013 | 53.55 | 53.55 | 53.18 | 53.35 | 7,995 | -0.20(-0.38%) |
Mar 12, 2013 | 53.75 | 53.77 | 53.55 | 53.55 | 5,365 | -0.51(-0.94%) |
Mar 11, 2013 | 54.10 | 54.17 | 54.05 | 54.06 | 6,342 | -0.36(-0.66%) |
Mar 08, 2013 | 54.81 | 54.81 | 54.23 | 54.42 | 14,678 | -0.73(-1.32%) |
Mar 07, 2013 | 55.33 | 55.40 | 55.13 | 55.15 | 33,683 | +0.17(+0.31%) |
Mar 06, 2013 | 55.40 | 55.40 | 54.97 | 54.98 | 10,137 | +0.29(+0.53%) |
Mar 05, 2013 | 54.70 | 54.90 | 54.69 | 54.69 | 20,002 | -0.27(-0.49%) |
Mar 04, 2013 | 54.61 | 54.97 | 54.61 | 54.96 | 7,644 | +0.73(+1.35%) |
Mar 01, 2013 | 54.40 | 54.41 | 54.22 | 54.23 | 7,812 | +0.23(+0.43%) |
Feb 28, 2013 | 54.01 | 54.32 | 54.00 | 54.00 | 23,206 | +0.99(+1.87%) |
Feb 27, 2013 | 52.81 | 53.04 | 52.81 | 53.01 | 13,352 | +0.21(+0.39%) |
Feb 26, 2013 | 52.81 | 53.26 | 52.78 | 52.80 | 16,896 | +0.18(+0.35%) |
Feb 22, 2013 | 52.76 | 52.83 | 52.50 | 52.62 | 8,099 | -0.19(-0.36%) |
Feb 21, 2013 | 52.80 | 53.04 | 52.74 | 52.81 | 14,921 | -0.47(-0.88%) |
Feb 20, 2013 | 53.61 | 53.61 | 53.28 | 53.28 | 15,482 | +0.65(+1.24%) |
Feb 19, 2013 | 52.70 | 52.81 | 52.63 | 52.63 | 10,582 | +0.01(+0.02%) |
Feb 15, 2013 | 52.55 | 52.99 | 52.55 | 52.62 | 9,202 | -0.63(-1.18%) |
Feb 14, 2013 | 52.84 | 53.25 | 52.84 | 53.25 | 6,264 | +0.89(+1.70%) |
Feb 13, 2013 | 52.58 | 52.58 | 52.32 | 52.36 | 8,364 | +0.30(+0.58%) |
Feb 12, 2013 | 51.91 | 52.33 | 51.84 | 52.06 | 15,955 | +2.06(+4.12%) |
Feb 11, 2013 | 50.61 | 50.61 | 50.00 | 50.00 | 22,907 | -0.44(-0.87%) |
Feb 08, 2013 | 50.34 | 50.65 | 50.34 | 50.44 | 6,093 | -0.21(-0.41%) |
Feb 07, 2013 | 50.92 | 50.92 | 50.61 | 50.65 | 11,622 | -0.33(-0.65%) |
Feb 06, 2013 | 50.99 | 51.00 | 50.77 | 50.98 | 13,429 | +0.41(+0.81%) |
Feb 04, 2013 | 50.40 | 50.58 | 50.28 | 50.57 | 9,515 | -0.14(-0.28%) |
Feb 01, 2013 | 50.89 | 50.89 | 50.67 | 50.71 | 10,789 | +0.08(+0.16%) |
Jan 31, 2013 | 50.88 | 51.05 | 50.63 | 50.63 | 8,971 | -0.74(-1.44%) |
Jan 30, 2013 | 51.46 | 51.49 | 51.37 | 51.37 | 10,701 | +0.94(+1.86%) |
Jan 29, 2013 | 50.45 | 50.60 | 50.41 | 50.43 | 36,097 | +0.33(+0.66%) |
Jan 28, 2013 | 50.15 | 50.15 | 49.90 | 50.10 | 4,387 | -0.65(-1.28%) |
Jan 25, 2013 | 50.83 | 50.89 | 50.50 | 50.75 | 10,618 | +1.04(+2.09%) |
Jan 24, 2013 | 49.80 | 49.95 | 49.71 | 49.71 | 8,254 | -0.17(-0.34%) |
Jan 23, 2013 | 49.83 | 50.05 | 49.83 | 49.88 | 7,873 | +0.00(+0.00%) |
Jan 22, 2013 | 49.72 | 49.88 | 49.64 | 49.88 | 7,600 | +0.50(+1.01%) |
Jan 18, 2013 | 49.50 | 49.55 | 49.31 | 49.38 | 4,321 | -0.30(-0.60%) |
Jan 17, 2013 | 49.70 | 49.85 | 49.67 | 49.68 | 8,576 | +0.06(+0.12%) |
Jan 16, 2013 | 49.87 | 49.87 | 49.61 | 49.62 | 4,870 | -0.31(-0.62%) |
Jan 15, 2013 | 50.00 | 50.13 | 49.93 | 49.93 | 96,433 | +0.17(+0.34%) |
Jan 14, 2013 | 49.88 | 49.97 | 49.76 | 49.76 | 9,671 | -0.05(-0.10%) |
Jan 12, 2013 | 49.74 | 49.81 | 49.65 | 49.81 | 102,194 | +0.00(+0.00%) |
Jan 11, 2013 | 49.74 | 49.81 | 49.65 | 49.81 | 102,194 | +3.08(+6.59%) |
Jan 10, 2013 | 46.75 | 46.89 | 46.73 | 46.73 | 18,571 | +0.31(+0.67%) |
Jan 09, 2013 | 46.24 | 46.50 | 46.24 | 46.42 | 7,073 | -0.14(-0.30%) |
Jan 08, 2013 | 46.35 | 46.56 | 46.30 | 46.56 | 4,098 | +0.42(+0.91%) |
Jan 07, 2013 | 45.83 | 46.14 | 45.83 | 46.14 | 5,446 | +0.27(+0.59%) |
Jan 04, 2013 | 45.88 | 45.88 | 45.75 | 45.87 | 7,452 | +0.68(+1.50%) |
Jan 03, 2013 | 46.11 | 46.11 | 45.05 | 45.19 | 14,869 | +0.01(+0.02%) |