Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 52.39 | 52.83 | 51.88 | 52.74 | 241,517 | +0.42(+0.81%) |
Mar 27, 2013 | 52.40 | 52.73 | 52.14 | 52.32 | 187,802 | -0.57(-1.07%) |
Mar 26, 2013 | 52.55 | 53.02 | 52.10 | 52.88 | 158,519 | +0.50(+0.95%) |
Mar 25, 2013 | 52.84 | 53.37 | 51.95 | 52.38 | 152,399 | -0.27(-0.52%) |
Mar 22, 2013 | 52.66 | 52.88 | 52.35 | 52.66 | 123,649 | +0.19(+0.36%) |
Mar 21, 2013 | 52.65 | 53.13 | 52.16 | 52.47 | 344,073 | -0.42(-0.79%) |
Mar 20, 2013 | 51.90 | 53.88 | 51.90 | 52.88 | 341,704 | +1.25(+2.41%) |
Mar 19, 2013 | 51.87 | 52.09 | 51.09 | 51.64 | 240,537 | +0.07(+0.13%) |
Mar 18, 2013 | 50.73 | 52.06 | 50.73 | 51.57 | 226,990 | +0.18(+0.35%) |
Mar 15, 2013 | 51.18 | 51.79 | 51.00 | 51.39 | 346,621 | +0.22(+0.42%) |
Mar 14, 2013 | 50.72 | 51.35 | 50.70 | 51.18 | 93,542 | +0.59(+1.16%) |
Mar 13, 2013 | 50.32 | 50.83 | 50.03 | 50.59 | 105,105 | +0.27(+0.54%) |
Mar 12, 2013 | 50.75 | 51.09 | 50.08 | 50.32 | 214,077 | -0.37(-0.73%) |
Mar 11, 2013 | 50.28 | 51.14 | 50.28 | 50.69 | 242,011 | +0.30(+0.60%) |
Mar 08, 2013 | 50.25 | 50.47 | 49.44 | 50.38 | 415,971 | +0.46(+0.93%) |
Mar 07, 2013 | 49.96 | 50.15 | 49.67 | 49.92 | 242,802 | -0.09(-0.19%) |
Mar 06, 2013 | 50.16 | 50.56 | 49.74 | 50.02 | 256,028 | +0.00(+0.00%) |
Mar 05, 2013 | 49.39 | 50.33 | 49.05 | 50.02 | 381,579 | +0.91(+1.84%) |
Mar 04, 2013 | 48.31 | 49.18 | 48.16 | 49.11 | 190,867 | +0.51(+1.05%) |
Mar 01, 2013 | 47.97 | 48.98 | 47.79 | 48.60 | 332,809 | +0.35(+0.72%) |
Feb 28, 2013 | 48.11 | 48.48 | 47.99 | 48.25 | 540,770 | -0.02(-0.04%) |
Feb 27, 2013 | 47.84 | 48.92 | 47.72 | 48.27 | 377,828 | +0.40(+0.83%) |
Feb 26, 2013 | 47.19 | 48.20 | 47.03 | 47.87 | 544,920 | -1.30(-2.65%) |
Feb 22, 2013 | 48.56 | 49.29 | 48.54 | 49.18 | 253,816 | +0.86(+1.78%) |
Feb 21, 2013 | 48.54 | 49.52 | 47.98 | 48.32 | 459,569 | -0.53(-1.08%) |
Feb 20, 2013 | 51.35 | 51.49 | 48.66 | 48.85 | 628,733 | -2.77(-5.37%) |
Feb 19, 2013 | 51.10 | 52.77 | 49.90 | 51.62 | 1,292,774 | -1.44(-2.72%) |
Feb 15, 2013 | 53.58 | 54.22 | 53.03 | 53.06 | 701,238 | -0.46(-0.86%) |
Feb 14, 2013 | 53.63 | 54.00 | 53.38 | 53.53 | 221,074 | -0.26(-0.49%) |
Feb 13, 2013 | 53.81 | 55.19 | 53.52 | 53.79 | 416,630 | +0.57(+1.06%) |
Feb 12, 2013 | 52.91 | 53.65 | 52.23 | 53.22 | 669,744 | +1.67(+3.24%) |
Feb 11, 2013 | 51.07 | 52.09 | 50.99 | 51.55 | 262,804 | +0.50(+0.98%) |
Feb 08, 2013 | 50.56 | 51.20 | 50.33 | 51.05 | 222,249 | +0.43(+0.86%) |
Feb 07, 2013 | 51.00 | 51.13 | 50.03 | 50.62 | 339,080 | -0.35(-0.69%) |
Feb 06, 2013 | 51.79 | 51.92 | 50.83 | 50.97 | 336,991 | -0.65(-1.26%) |
Feb 04, 2013 | 51.55 | 52.27 | 51.27 | 51.62 | 226,521 | -0.12(-0.24%) |
Feb 01, 2013 | 52.00 | 52.54 | 51.58 | 51.74 | 226,769 | -0.15(-0.29%) |
Jan 31, 2013 | 51.59 | 51.94 | 51.34 | 51.89 | 96,932 | +0.08(+0.16%) |
Jan 30, 2013 | 52.16 | 52.24 | 51.68 | 51.81 | 172,192 | -0.31(-0.60%) |
Jan 29, 2013 | 51.95 | 52.14 | 51.73 | 52.12 | 244,003 | +0.19(+0.36%) |
Jan 28, 2013 | 52.20 | 52.30 | 51.22 | 51.93 | 280,413 | -0.36(-0.69%) |
Jan 25, 2013 | 52.28 | 52.67 | 51.91 | 52.29 | 231,336 | +0.09(+0.16%) |
Jan 24, 2013 | 52.02 | 52.34 | 51.69 | 52.20 | 174,864 | +0.07(+0.13%) |
Jan 23, 2013 | 51.63 | 52.48 | 51.63 | 52.14 | 320,166 | +0.47(+0.91%) |
Jan 22, 2013 | 51.90 | 51.90 | 51.08 | 51.67 | 231,254 | -0.25(-0.47%) |
Jan 18, 2013 | 51.76 | 52.28 | 51.38 | 51.91 | 218,322 | +0.15(+0.29%) |
Jan 17, 2013 | 50.07 | 51.89 | 50.07 | 51.76 | 451,682 | +1.80(+3.61%) |
Jan 16, 2013 | 50.48 | 50.54 | 49.90 | 49.96 | 195,107 | -0.62(-1.23%) |
Jan 15, 2013 | 50.27 | 51.28 | 50.27 | 50.58 | 327,337 | -0.87(-1.69%) |
Jan 14, 2013 | 50.92 | 52.09 | 50.92 | 51.45 | 288,815 | +0.33(+0.65%) |
Jan 11, 2013 | 51.47 | 51.55 | 50.96 | 51.12 | 331,473 | -0.79(-1.53%) |
Jan 10, 2013 | 52.05 | 52.49 | 51.56 | 51.91 | 217,161 | +0.14(+0.27%) |
Jan 09, 2013 | 51.27 | 52.70 | 50.98 | 51.77 | 305,366 | +0.61(+1.20%) |
Jan 08, 2013 | 50.90 | 51.47 | 50.76 | 51.16 | 249,230 | +0.07(+0.13%) |
Jan 07, 2013 | 50.62 | 51.22 | 50.62 | 51.09 | 244,982 | +0.05(+0.09%) |
Jan 04, 2013 | 50.12 | 51.05 | 50.12 | 51.04 | 359,593 | +0.87(+1.73%) |
Jan 03, 2013 | 49.22 | 50.64 | 49.13 | 50.18 | 444,454 | +0.74(+1.49%) |