Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 48.67 | 49.13 | 48.43 | 48.88 | 653,554 | -0.05(-0.11%) |
Mar 27, 2013 | 48.06 | 48.94 | 47.96 | 48.94 | 387,043 | +0.72(+1.50%) |
Mar 26, 2013 | 47.65 | 48.26 | 47.33 | 48.21 | 576,886 | +0.73(+1.55%) |
Mar 25, 2013 | 47.71 | 47.72 | 46.98 | 47.48 | 1,175,992 | -0.07(-0.15%) |
Mar 22, 2013 | 48.24 | 48.40 | 47.47 | 47.55 | 1,239,410 | -1.26(-2.58%) |
Mar 21, 2013 | 49.58 | 49.65 | 48.64 | 48.81 | 2,609,042 | -0.93(-1.86%) |
Mar 20, 2013 | 49.35 | 49.74 | 48.99 | 49.73 | 664,623 | +0.72(+1.46%) |
Mar 19, 2013 | 49.66 | 49.83 | 48.63 | 49.02 | 695,089 | -0.17(-0.35%) |
Mar 18, 2013 | 49.12 | 49.58 | 48.72 | 49.19 | 748,205 | +0.02(+0.04%) |
Mar 15, 2013 | 50.07 | 50.26 | 49.05 | 49.17 | 1,121,160 | -1.59(-3.13%) |
Mar 14, 2013 | 50.05 | 50.88 | 49.96 | 50.76 | 643,260 | +0.33(+0.65%) |
Mar 13, 2013 | 49.45 | 51.19 | 49.43 | 50.43 | 1,292,963 | +1.39(+2.84%) |
Mar 12, 2013 | 49.22 | 49.39 | 48.83 | 49.04 | 491,073 | -0.37(-0.74%) |
Mar 11, 2013 | 48.88 | 49.67 | 48.64 | 49.40 | 604,082 | +1.02(+2.10%) |
Mar 08, 2013 | 47.57 | 48.50 | 47.47 | 48.38 | 442,683 | +0.94(+1.99%) |
Mar 07, 2013 | 47.92 | 48.16 | 47.05 | 47.44 | 886,227 | -1.40(-2.87%) |
Mar 06, 2013 | 47.90 | 49.27 | 47.86 | 48.84 | 1,685,207 | +0.78(+1.62%) |
Mar 05, 2013 | 48.06 | 48.26 | 47.81 | 48.06 | 748,770 | +0.96(+2.05%) |
Mar 04, 2013 | 46.48 | 47.39 | 46.39 | 47.10 | 594,401 | +0.39(+0.82%) |
Mar 01, 2013 | 46.28 | 46.74 | 45.89 | 46.72 | 552,746 | +0.22(+0.47%) |
Feb 28, 2013 | 45.92 | 46.61 | 45.72 | 46.50 | 830,205 | +0.44(+0.96%) |
Feb 27, 2013 | 45.36 | 46.05 | 45.21 | 46.05 | 554,738 | +0.92(+2.03%) |
Feb 26, 2013 | 45.28 | 45.56 | 44.89 | 45.14 | 517,387 | -0.07(-0.16%) |
Feb 25, 2013 | 46.03 | 46.17 | 45.16 | 45.21 | 443,804 | +0.13(+0.29%) |
Feb 22, 2013 | 45.56 | 45.57 | 44.55 | 45.08 | 473,506 | -0.64(-1.40%) |
Feb 21, 2013 | 46.31 | 46.39 | 45.21 | 45.72 | 883,165 | -0.52(-1.13%) |
Feb 20, 2013 | 46.29 | 46.89 | 45.58 | 46.25 | 1,259,877 | +0.06(+0.14%) |
Feb 19, 2013 | 45.61 | 46.39 | 45.47 | 46.18 | 677,537 | +1.66(+3.73%) |
Feb 15, 2013 | 44.62 | 44.75 | 44.36 | 44.52 | 345,432 | +0.16(+0.35%) |
Feb 14, 2013 | 44.02 | 44.90 | 44.00 | 44.37 | 186,432 | -0.54(-1.21%) |
Feb 13, 2013 | 44.19 | 44.95 | 44.17 | 44.91 | 259,289 | +0.78(+1.77%) |
Feb 12, 2013 | 44.15 | 44.33 | 43.89 | 44.13 | 205,932 | -0.27(-0.60%) |
Feb 11, 2013 | 44.48 | 44.94 | 44.22 | 44.39 | 179,364 | +0.10(+0.23%) |
Feb 08, 2013 | 44.52 | 44.66 | 44.14 | 44.29 | 326,839 | +0.00(+0.00%) |
Feb 07, 2013 | 44.46 | 44.60 | 43.61 | 44.29 | 532,248 | +0.77(+1.77%) |
Feb 06, 2013 | 43.77 | 43.88 | 43.39 | 43.52 | 228,987 | -0.13(-0.29%) |
Feb 04, 2013 | 43.80 | 43.94 | 43.14 | 43.65 | 508,311 | -0.10(-0.23%) |
Feb 01, 2013 | 43.79 | 43.90 | 43.54 | 43.75 | 1,307,266 | -0.05(-0.10%) |
Jan 31, 2013 | 42.76 | 44.32 | 42.73 | 43.80 | 880,302 | +1.75(+4.17%) |
Jan 30, 2013 | 41.94 | 42.29 | 41.86 | 42.05 | 431,030 | -0.39(-0.91%) |
Jan 29, 2013 | 41.79 | 42.57 | 41.46 | 42.43 | 557,489 | +1.39(+3.40%) |
Jan 28, 2013 | 41.19 | 41.44 | 40.95 | 41.04 | 381,648 | +0.13(+0.31%) |
Jan 25, 2013 | 41.16 | 41.27 | 40.54 | 40.91 | 140,517 | +0.07(+0.18%) |
Jan 24, 2013 | 40.75 | 41.09 | 40.19 | 40.83 | 542,014 | +0.01(+0.02%) |
Jan 23, 2013 | 40.83 | 41.05 | 40.70 | 40.83 | 328,397 | -0.23(-0.56%) |
Jan 22, 2013 | 40.84 | 41.06 | 40.70 | 41.05 | 256,866 | -0.01(-0.02%) |
Jan 18, 2013 | 40.92 | 41.06 | 40.74 | 41.06 | 176,158 | +0.13(+0.31%) |
Jan 17, 2013 | 40.87 | 41.14 | 40.72 | 40.94 | 232,017 | +0.21(+0.52%) |
Jan 16, 2013 | 40.70 | 41.09 | 40.63 | 40.72 | 421,608 | -0.17(-0.43%) |
Jan 15, 2013 | 40.86 | 41.03 | 40.65 | 40.90 | 234,735 | +0.02(+0.04%) |
Jan 14, 2013 | 40.59 | 40.96 | 40.25 | 40.88 | 315,481 | +0.44(+1.09%) |
Jan 11, 2013 | 40.68 | 40.77 | 40.22 | 40.44 | 1,122,704 | -1.04(-2.50%) |
Jan 10, 2013 | 41.38 | 42.39 | 41.12 | 41.48 | 476,423 | +0.24(+0.58%) |
Jan 09, 2013 | 41.27 | 41.39 | 40.94 | 41.24 | 616,945 | +0.31(+0.76%) |
Jan 08, 2013 | 41.21 | 41.24 | 40.41 | 40.93 | 437,187 | -0.15(-0.36%) |
Jan 07, 2013 | 41.54 | 41.55 | 41.05 | 41.07 | 404,353 | -0.78(-1.86%) |
Jan 04, 2013 | 41.26 | 41.93 | 40.99 | 41.85 | 551,657 | +1.25(+3.07%) |
Jan 03, 2013 | 40.45 | 40.66 | 40.38 | 40.61 | 970,829 | +0.25(+0.61%) |