Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 53.12 | 53.26 | 52.73 | 53.10 | 1,438,236 | -0.04(-0.07%) |
Mar 27, 2013 | 52.52 | 53.20 | 52.52 | 53.14 | 445,175 | +0.13(+0.24%) |
Mar 26, 2013 | 52.93 | 53.37 | 52.89 | 53.01 | 749,276 | +0.08(+0.15%) |
Mar 25, 2013 | 52.92 | 53.38 | 52.85 | 52.93 | 759,419 | +0.06(+0.10%) |
Mar 22, 2013 | 52.75 | 52.87 | 52.50 | 52.87 | 674,442 | +0.37(+0.71%) |
Mar 21, 2013 | 52.59 | 53.00 | 52.35 | 52.50 | 1,083,580 | -0.33(-0.62%) |
Mar 20, 2013 | 52.41 | 52.86 | 52.04 | 52.83 | 772,537 | +0.64(+1.22%) |
Mar 19, 2013 | 52.65 | 52.77 | 52.14 | 52.19 | 1,378,902 | -0.40(-0.76%) |
Mar 18, 2013 | 52.41 | 52.76 | 52.21 | 52.59 | 1,442,740 | -0.09(-0.16%) |
Mar 15, 2013 | 52.97 | 53.03 | 52.56 | 52.67 | 2,442,478 | -0.27(-0.51%) |
Mar 14, 2013 | 52.63 | 53.75 | 52.63 | 52.94 | 1,048,505 | +0.26(+0.49%) |
Mar 13, 2013 | 52.45 | 52.87 | 52.19 | 52.68 | 705,778 | +0.20(+0.39%) |
Mar 12, 2013 | 52.44 | 52.57 | 52.01 | 52.48 | 727,423 | +0.11(+0.21%) |
Mar 11, 2013 | 51.87 | 52.52 | 51.79 | 52.37 | 1,014,565 | +0.49(+0.95%) |
Mar 08, 2013 | 51.68 | 52.10 | 51.34 | 51.88 | 955,256 | +0.28(+0.54%) |
Mar 07, 2013 | 51.44 | 51.78 | 51.25 | 51.60 | 1,104,826 | +0.08(+0.15%) |
Mar 06, 2013 | 50.99 | 51.60 | 50.67 | 51.52 | 962,770 | +0.58(+1.13%) |
Mar 05, 2013 | 51.01 | 51.18 | 50.69 | 50.95 | 1,133,524 | +0.10(+0.19%) |
Mar 04, 2013 | 50.68 | 50.99 | 50.52 | 50.85 | 1,123,914 | +0.06(+0.12%) |
Mar 01, 2013 | 49.97 | 50.79 | 49.81 | 50.79 | 1,528,512 | +0.65(+1.29%) |
Feb 28, 2013 | 49.86 | 50.42 | 49.80 | 50.14 | 1,865,910 | +0.19(+0.38%) |
Feb 27, 2013 | 49.56 | 50.10 | 49.34 | 49.95 | 1,119,108 | +0.39(+0.79%) |
Feb 26, 2013 | 49.48 | 49.83 | 49.08 | 49.56 | 972,468 | +0.33(+0.67%) |
Feb 25, 2013 | 50.26 | 50.40 | 49.22 | 49.23 | 871,263 | -0.93(-1.85%) |
Feb 22, 2013 | 50.14 | 50.39 | 49.96 | 50.15 | 622,274 | +0.34(+0.68%) |
Feb 21, 2013 | 50.52 | 50.87 | 49.75 | 49.82 | 843,945 | -0.66(-1.30%) |
Feb 20, 2013 | 51.15 | 51.46 | 50.44 | 50.47 | 1,036,863 | -0.82(-1.59%) |
Feb 19, 2013 | 51.12 | 51.30 | 50.98 | 51.29 | 1,015,994 | +0.49(+0.96%) |
Feb 15, 2013 | 50.43 | 50.80 | 50.19 | 50.80 | 774,359 | +0.34(+0.67%) |
Feb 14, 2013 | 50.69 | 50.80 | 50.34 | 50.47 | 601,832 | -0.37(-0.74%) |
Feb 13, 2013 | 50.87 | 50.96 | 50.65 | 50.84 | 848,690 | -0.02(-0.04%) |
Feb 12, 2013 | 50.25 | 50.95 | 50.21 | 50.86 | 1,149,626 | +0.61(+1.22%) |
Feb 11, 2013 | 50.29 | 50.55 | 49.98 | 50.25 | 1,048,759 | -0.06(-0.12%) |
Feb 08, 2013 | 49.90 | 50.33 | 49.72 | 50.31 | 483,220 | +0.53(+1.07%) |
Feb 07, 2013 | 49.88 | 49.98 | 49.45 | 49.77 | 841,578 | -0.02(-0.05%) |
Feb 06, 2013 | 49.57 | 49.99 | 49.50 | 49.80 | 1,437,047 | +0.18(+0.37%) |
Feb 04, 2013 | 49.41 | 49.72 | 49.29 | 49.61 | 1,019,555 | +0.01(+0.02%) |
Feb 01, 2013 | 49.70 | 49.96 | 49.29 | 49.60 | 1,280,240 | +0.22(+0.45%) |
Jan 31, 2013 | 49.15 | 49.87 | 48.46 | 49.38 | 1,353,329 | +0.04(+0.07%) |
Jan 30, 2013 | 50.39 | 50.39 | 49.14 | 49.34 | 1,338,042 | -0.92(-1.83%) |
Jan 29, 2013 | 49.99 | 50.28 | 49.83 | 50.26 | 798,766 | +0.18(+0.37%) |
Jan 28, 2013 | 50.25 | 50.25 | 49.48 | 50.08 | 871,725 | +0.05(+0.10%) |
Jan 25, 2013 | 49.66 | 50.04 | 49.34 | 50.03 | 672,801 | +0.42(+0.85%) |
Jan 24, 2013 | 49.27 | 49.66 | 49.11 | 49.61 | 1,190,097 | +0.25(+0.51%) |
Jan 23, 2013 | 49.41 | 49.59 | 49.29 | 49.35 | 589,072 | -0.18(-0.37%) |
Jan 22, 2013 | 49.18 | 49.99 | 48.40 | 49.54 | 1,448,870 | +0.25(+0.51%) |
Jan 18, 2013 | 48.80 | 49.32 | 48.64 | 49.29 | 1,009,744 | +0.56(+1.15%) |
Jan 17, 2013 | 48.82 | 48.96 | 48.68 | 48.73 | 699,270 | -0.01(-0.01%) |
Jan 16, 2013 | 48.40 | 48.77 | 48.32 | 48.73 | 527,731 | -0.01(-0.01%) |
Jan 15, 2013 | 47.72 | 48.83 | 47.72 | 48.74 | 727,833 | +0.32(+0.66%) |
Jan 14, 2013 | 48.55 | 48.63 | 48.26 | 48.42 | 1,248,161 | -0.18(-0.38%) |
Jan 11, 2013 | 48.56 | 48.70 | 48.41 | 48.61 | 663,363 | +0.04(+0.08%) |
Jan 10, 2013 | 48.61 | 48.81 | 48.27 | 48.57 | 1,287,362 | +0.07(+0.14%) |
Jan 09, 2013 | 48.41 | 48.72 | 48.41 | 48.50 | 1,212,997 | +0.20(+0.42%) |
Jan 08, 2013 | 48.59 | 48.67 | 48.13 | 48.30 | 1,043,547 | -0.22(-0.46%) |
Jan 07, 2013 | 48.01 | 48.58 | 47.94 | 48.52 | 714,363 | +0.31(+0.64%) |
Jan 04, 2013 | 48.05 | 48.41 | 47.92 | 48.21 | 569,375 | +0.20(+0.41%) |
Jan 03, 2013 | 48.11 | 48.62 | 47.89 | 48.02 | 818,141 | -0.17(-0.34%) |