Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 49.33 | 49.54 | 49.24 | 49.45 | 823,117 | +0.15(+0.31%) |
Mar 27, 2013 | 49.07 | 49.34 | 48.99 | 49.30 | 764,093 | -0.04(-0.08%) |
Mar 26, 2013 | 49.17 | 49.35 | 49.09 | 49.34 | 935,046 | +0.38(+0.79%) |
Mar 25, 2013 | 49.29 | 49.35 | 48.76 | 48.96 | 1,919,382 | -0.15(-0.31%) |
Mar 22, 2013 | 48.96 | 49.14 | 48.91 | 49.11 | 702,858 | +0.22(+0.46%) |
Mar 21, 2013 | 48.96 | 49.13 | 48.74 | 48.88 | 1,122,746 | -0.33(-0.67%) |
Mar 20, 2013 | 49.17 | 49.30 | 49.10 | 49.21 | 3,158,912 | +0.32(+0.66%) |
Mar 19, 2013 | 49.11 | 49.17 | 48.60 | 48.89 | 678,297 | -0.11(-0.23%) |
Mar 18, 2013 | 48.82 | 49.22 | 48.75 | 49.00 | 1,028,154 | -0.29(-0.58%) |
Mar 15, 2013 | 49.22 | 49.31 | 49.05 | 49.29 | 1,568,374 | -0.02(-0.05%) |
Mar 14, 2013 | 49.12 | 49.32 | 49.12 | 49.31 | 1,163,104 | +0.30(+0.61%) |
Mar 13, 2013 | 48.98 | 49.05 | 48.82 | 49.01 | 658,459 | +0.05(+0.11%) |
Mar 12, 2013 | 48.99 | 49.09 | 48.81 | 48.96 | 881,085 | -0.04(-0.08%) |
Mar 11, 2013 | 48.80 | 49.02 | 48.69 | 48.99 | 700,392 | +0.20(+0.42%) |
Mar 08, 2013 | 48.85 | 48.89 | 48.57 | 48.79 | 956,427 | +0.16(+0.34%) |
Mar 07, 2013 | 48.59 | 48.69 | 48.55 | 48.63 | 664,544 | +0.12(+0.25%) |
Mar 06, 2013 | 48.52 | 48.61 | 48.35 | 48.51 | 704,086 | +0.17(+0.36%) |
Mar 05, 2013 | 48.23 | 48.48 | 48.21 | 48.33 | 743,953 | +0.39(+0.81%) |
Mar 04, 2013 | 47.62 | 47.94 | 47.53 | 47.94 | 958,014 | +0.22(+0.46%) |
Mar 01, 2013 | 47.40 | 47.76 | 47.17 | 47.73 | 861,957 | +0.20(+0.41%) |
Feb 28, 2013 | 47.70 | 47.93 | 47.53 | 47.53 | 652,656 | -0.13(-0.28%) |
Feb 27, 2013 | 47.04 | 47.76 | 46.98 | 47.67 | 625,372 | +0.62(+1.32%) |
Feb 26, 2013 | 46.98 | 47.10 | 46.65 | 47.04 | 1,009,174 | +0.31(+0.66%) |
Feb 25, 2013 | 47.91 | 47.98 | 46.74 | 46.74 | 1,100,293 | -0.94(-1.97%) |
Feb 22, 2013 | 47.51 | 47.67 | 47.36 | 47.67 | 867,238 | +0.41(+0.86%) |
Feb 21, 2013 | 47.41 | 47.45 | 47.09 | 47.27 | 1,441,728 | -0.27(-0.57%) |
Feb 20, 2013 | 48.10 | 48.13 | 47.52 | 47.54 | 2,370,239 | -0.59(-1.23%) |
Feb 19, 2013 | 47.82 | 48.15 | 47.82 | 48.13 | 1,002,353 | +0.44(+0.91%) |
Feb 15, 2013 | 47.89 | 47.90 | 47.55 | 47.70 | 2,448,436 | -0.13(-0.27%) |
Feb 14, 2013 | 47.61 | 47.85 | 47.53 | 47.82 | 557,691 | +0.08(+0.16%) |
Feb 13, 2013 | 47.79 | 47.86 | 47.60 | 47.75 | 4,442,596 | +0.06(+0.13%) |
Feb 12, 2013 | 47.51 | 47.76 | 47.46 | 47.69 | 1,443,463 | +0.20(+0.41%) |
Feb 11, 2013 | 47.44 | 47.53 | 47.36 | 47.49 | 1,370,749 | +0.04(+0.08%) |
Feb 08, 2013 | 47.31 | 47.46 | 47.31 | 47.46 | 952,006 | +0.19(+0.40%) |
Feb 07, 2013 | 47.43 | 47.46 | 46.97 | 47.27 | 1,292,054 | -0.16(-0.33%) |
Feb 06, 2013 | 47.15 | 47.43 | 47.10 | 47.43 | 1,014,655 | +0.51(+1.09%) |
Feb 04, 2013 | 47.11 | 47.13 | 46.88 | 46.92 | 1,094,319 | -0.45(-0.95%) |
Feb 01, 2013 | 47.22 | 47.41 | 47.10 | 47.37 | 568,601 | +0.45(+0.96%) |
Jan 31, 2013 | 46.94 | 47.04 | 46.85 | 46.92 | 621,429 | -0.12(-0.26%) |
Jan 30, 2013 | 47.23 | 47.25 | 46.97 | 47.04 | 707,111 | -0.16(-0.33%) |
Jan 29, 2013 | 46.84 | 47.24 | 46.82 | 47.19 | 708,353 | +0.33(+0.70%) |
Jan 28, 2013 | 47.03 | 47.03 | 46.69 | 46.86 | 623,522 | -0.07(-0.14%) |
Jan 25, 2013 | 46.84 | 46.93 | 46.66 | 46.93 | 644,128 | +0.29(+0.61%) |
Jan 24, 2013 | 46.53 | 46.85 | 46.53 | 46.65 | 1,000,541 | +0.20(+0.44%) |
Jan 23, 2013 | 46.49 | 46.49 | 46.26 | 46.44 | 709,114 | -0.02(-0.05%) |
Jan 22, 2013 | 46.18 | 46.49 | 46.11 | 46.47 | 646,992 | +0.28(+0.60%) |
Jan 18, 2013 | 46.05 | 46.22 | 45.91 | 46.19 | 811,779 | +0.14(+0.29%) |
Jan 17, 2013 | 45.95 | 46.18 | 45.88 | 46.05 | 1,538,442 | +0.28(+0.61%) |
Jan 16, 2013 | 45.72 | 45.83 | 45.66 | 45.78 | 604,767 | -0.04(-0.08%) |
Jan 15, 2013 | 45.54 | 45.84 | 45.51 | 45.81 | 1,007,169 | +0.11(+0.25%) |
Jan 14, 2013 | 45.67 | 45.72 | 45.51 | 45.70 | 1,572,683 | +0.05(+0.10%) |
Jan 11, 2013 | 45.68 | 45.68 | 45.49 | 45.66 | 2,960,333 | -0.04(-0.08%) |
Jan 10, 2013 | 45.54 | 45.71 | 45.38 | 45.69 | 5,384,333 | +0.40(+0.88%) |
Jan 09, 2013 | 45.28 | 45.42 | 45.18 | 45.30 | 4,578,816 | +0.13(+0.30%) |
Jan 08, 2013 | 45.27 | 45.29 | 45.02 | 45.16 | 610,570 | -0.16(-0.35%) |
Jan 07, 2013 | 45.37 | 45.37 | 45.15 | 45.32 | 1,413,229 | -0.14(-0.31%) |
Jan 04, 2013 | 45.28 | 45.52 | 45.18 | 45.46 | 788,591 | +0.31(+0.68%) |
Jan 03, 2013 | 45.24 | 45.32 | 45.06 | 45.15 | 2,594,322 | -0.05(-0.12%) |