Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 53.38 | 53.52 | 52.98 | 53.36 | 1,431,263 | -0.04(-0.07%) |
Mar 27, 2013 | 52.78 | 53.46 | 52.78 | 53.40 | 443,017 | +0.13(+0.24%) |
Mar 26, 2013 | 53.19 | 53.63 | 53.15 | 53.27 | 745,644 | +0.08(+0.15%) |
Mar 25, 2013 | 53.18 | 53.64 | 53.11 | 53.19 | 755,737 | +0.06(+0.10%) |
Mar 22, 2013 | 53.00 | 53.13 | 52.76 | 53.13 | 671,173 | +0.38(+0.71%) |
Mar 21, 2013 | 52.84 | 53.26 | 52.60 | 52.76 | 1,078,327 | -0.33(-0.62%) |
Mar 20, 2013 | 52.67 | 53.11 | 52.29 | 53.08 | 768,792 | +0.64(+1.22%) |
Mar 19, 2013 | 52.90 | 53.03 | 52.39 | 52.44 | 1,372,217 | -0.40(-0.76%) |
Mar 18, 2013 | 52.66 | 53.02 | 52.46 | 52.84 | 1,435,746 | -0.09(-0.16%) |
Mar 15, 2013 | 53.22 | 53.29 | 52.81 | 52.93 | 2,430,637 | -0.27(-0.51%) |
Mar 14, 2013 | 52.89 | 54.02 | 52.89 | 53.20 | 1,043,422 | +0.26(+0.49%) |
Mar 13, 2013 | 52.71 | 53.13 | 52.45 | 52.94 | 702,356 | +0.20(+0.39%) |
Mar 12, 2013 | 52.69 | 52.83 | 52.27 | 52.74 | 723,896 | +0.11(+0.21%) |
Mar 11, 2013 | 52.12 | 52.78 | 52.05 | 52.63 | 1,009,647 | +0.49(+0.95%) |
Mar 08, 2013 | 51.93 | 52.35 | 51.60 | 52.13 | 950,625 | +0.28(+0.54%) |
Mar 07, 2013 | 51.69 | 52.03 | 51.50 | 51.85 | 1,099,470 | +0.08(+0.15%) |
Mar 06, 2013 | 51.24 | 51.85 | 50.92 | 51.77 | 958,103 | +0.58(+1.13%) |
Mar 05, 2013 | 51.26 | 51.43 | 50.93 | 51.19 | 1,128,029 | +0.10(+0.19%) |
Mar 04, 2013 | 50.93 | 51.24 | 50.76 | 51.10 | 1,118,465 | +0.06(+0.12%) |
Mar 01, 2013 | 50.21 | 51.03 | 50.05 | 51.03 | 1,521,102 | +0.65(+1.29%) |
Feb 28, 2013 | 50.11 | 50.66 | 50.05 | 50.39 | 1,856,865 | +0.19(+0.38%) |
Feb 27, 2013 | 49.80 | 50.34 | 49.58 | 50.19 | 1,113,683 | +0.40(+0.79%) |
Feb 26, 2013 | 49.72 | 50.07 | 49.32 | 49.80 | 967,754 | +0.33(+0.67%) |
Feb 25, 2013 | 50.50 | 50.64 | 49.46 | 49.47 | 867,039 | -0.93(-1.85%) |
Feb 22, 2013 | 50.39 | 50.63 | 50.20 | 50.40 | 619,258 | +0.34(+0.68%) |
Feb 21, 2013 | 50.77 | 51.12 | 49.99 | 50.06 | 839,853 | -0.66(-1.30%) |
Feb 20, 2013 | 51.40 | 51.71 | 50.68 | 50.72 | 1,031,836 | -0.82(-1.59%) |
Feb 19, 2013 | 51.37 | 51.55 | 51.23 | 51.54 | 1,011,069 | +0.49(+0.96%) |
Feb 15, 2013 | 50.68 | 51.05 | 50.43 | 51.05 | 770,605 | +0.34(+0.67%) |
Feb 14, 2013 | 50.94 | 51.05 | 50.58 | 50.71 | 598,915 | -0.38(-0.74%) |
Feb 13, 2013 | 51.11 | 51.21 | 50.90 | 51.09 | 844,575 | -0.02(-0.04%) |
Feb 12, 2013 | 50.49 | 51.20 | 50.45 | 51.11 | 1,144,053 | +0.62(+1.22%) |
Feb 11, 2013 | 50.54 | 50.79 | 50.22 | 50.49 | 1,043,675 | -0.06(-0.12%) |
Feb 08, 2013 | 50.14 | 50.58 | 49.97 | 50.55 | 480,878 | +0.54(+1.07%) |
Feb 07, 2013 | 50.12 | 50.22 | 49.69 | 50.01 | 837,498 | -0.02(-0.05%) |
Feb 06, 2013 | 49.81 | 50.24 | 49.74 | 50.04 | 1,430,081 | +0.19(+0.37%) |
Feb 04, 2013 | 49.65 | 49.96 | 49.53 | 49.85 | 1,014,612 | +0.01(+0.02%) |
Feb 01, 2013 | 49.94 | 50.20 | 49.53 | 49.84 | 1,274,034 | +0.22(+0.45%) |
Jan 31, 2013 | 49.39 | 50.11 | 48.70 | 49.62 | 1,346,768 | +0.04(+0.07%) |
Jan 30, 2013 | 50.64 | 50.64 | 49.38 | 49.58 | 1,331,556 | -0.93(-1.83%) |
Jan 29, 2013 | 50.23 | 50.53 | 50.08 | 50.51 | 794,894 | +0.19(+0.37%) |
Jan 28, 2013 | 50.49 | 50.49 | 49.72 | 50.32 | 867,499 | +0.05(+0.10%) |
Jan 25, 2013 | 49.90 | 50.29 | 49.58 | 50.27 | 669,540 | +0.43(+0.85%) |
Jan 24, 2013 | 49.51 | 49.90 | 49.35 | 49.85 | 1,184,328 | +0.25(+0.51%) |
Jan 23, 2013 | 49.65 | 49.84 | 49.53 | 49.60 | 586,216 | -0.19(-0.37%) |
Jan 22, 2013 | 49.42 | 50.23 | 48.63 | 49.78 | 1,441,846 | +0.25(+0.51%) |
Jan 18, 2013 | 49.04 | 49.56 | 48.88 | 49.53 | 1,004,849 | +0.56(+1.15%) |
Jan 17, 2013 | 49.06 | 49.20 | 48.92 | 48.97 | 695,880 | -0.01(-0.01%) |
Jan 16, 2013 | 48.64 | 49.01 | 48.56 | 48.97 | 525,173 | -0.01(-0.01%) |
Jan 15, 2013 | 47.95 | 49.06 | 47.95 | 48.98 | 724,304 | +0.32(+0.66%) |
Jan 14, 2013 | 48.79 | 48.86 | 48.50 | 48.66 | 1,242,110 | -0.19(-0.38%) |
Jan 11, 2013 | 48.79 | 48.93 | 48.65 | 48.84 | 660,148 | +0.04(+0.08%) |
Jan 10, 2013 | 48.84 | 49.05 | 48.50 | 48.80 | 1,281,121 | +0.07(+0.14%) |
Jan 09, 2013 | 48.64 | 48.95 | 48.64 | 48.74 | 1,207,117 | +0.20(+0.42%) |
Jan 08, 2013 | 48.82 | 48.91 | 48.36 | 48.53 | 1,038,488 | -0.22(-0.46%) |
Jan 07, 2013 | 48.24 | 48.82 | 48.17 | 48.76 | 710,900 | +0.31(+0.64%) |
Jan 04, 2013 | 48.29 | 48.64 | 48.16 | 48.45 | 566,615 | +0.20(+0.41%) |
Jan 03, 2013 | 48.35 | 48.85 | 48.13 | 48.25 | 814,174 | -0.17(-0.34%) |