Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 51.64 | 51.82 | 51.42 | 51.61 | 223,688 | +0.03(+0.05%) |
Mar 27, 2013 | 51.29 | 51.59 | 51.10 | 51.58 | 92,649 | +0.04(+0.07%) |
Mar 26, 2013 | 51.76 | 51.82 | 51.36 | 51.55 | 39,999 | -0.11(-0.20%) |
Mar 25, 2013 | 51.91 | 51.94 | 51.29 | 51.65 | 57,958 | +0.15(+0.29%) |
Mar 22, 2013 | 51.54 | 51.54 | 51.36 | 51.51 | 54,839 | +0.18(+0.34%) |
Mar 21, 2013 | 51.16 | 51.51 | 51.12 | 51.33 | 56,475 | -0.30(-0.58%) |
Mar 20, 2013 | 51.41 | 51.63 | 51.41 | 51.63 | 114,213 | +0.38(+0.74%) |
Mar 19, 2013 | 51.51 | 51.54 | 50.88 | 51.25 | 51,205 | -0.08(-0.15%) |
Mar 18, 2013 | 50.99 | 51.80 | 50.88 | 51.33 | 107,285 | -0.20(-0.39%) |
Mar 15, 2013 | 51.62 | 51.69 | 51.34 | 51.53 | 27,773 | -0.09(-0.17%) |
Mar 14, 2013 | 51.26 | 51.64 | 51.22 | 51.62 | 40,344 | +0.47(+0.93%) |
Mar 13, 2013 | 51.00 | 51.20 | 50.91 | 51.15 | 21,075 | +0.22(+0.43%) |
Mar 12, 2013 | 51.13 | 51.22 | 50.90 | 50.93 | 29,590 | -0.24(-0.46%) |
Mar 11, 2013 | 51.04 | 51.27 | 50.99 | 51.16 | 33,226 | -0.00(-0.00%) |
Mar 08, 2013 | 50.98 | 51.19 | 50.82 | 51.16 | 30,334 | +0.51(+1.01%) |
Mar 07, 2013 | 50.31 | 50.67 | 50.27 | 50.65 | 42,389 | +0.31(+0.61%) |
Mar 06, 2013 | 50.28 | 50.35 | 50.14 | 50.35 | 45,576 | +0.19(+0.39%) |
Mar 05, 2013 | 49.92 | 50.22 | 49.92 | 50.15 | 68,926 | +0.63(+1.28%) |
Mar 04, 2013 | 49.27 | 49.56 | 49.11 | 49.52 | 54,170 | +0.28(+0.57%) |
Mar 01, 2013 | 48.71 | 49.36 | 48.37 | 49.24 | 61,120 | +0.29(+0.59%) |
Feb 28, 2013 | 49.00 | 49.20 | 48.95 | 48.95 | 28,994 | +0.02(+0.04%) |
Feb 27, 2013 | 48.54 | 49.23 | 48.54 | 48.93 | 33,477 | +0.34(+0.70%) |
Feb 26, 2013 | 48.51 | 48.77 | 48.37 | 48.59 | 85,298 | -0.77(-1.56%) |
Feb 22, 2013 | 49.02 | 49.37 | 48.93 | 49.36 | 25,062 | +0.47(+0.96%) |
Feb 21, 2013 | 49.24 | 49.27 | 48.63 | 48.89 | 35,991 | -0.44(-0.88%) |
Feb 20, 2013 | 50.21 | 50.34 | 49.32 | 49.33 | 63,315 | -0.76(-1.53%) |
Feb 19, 2013 | 49.82 | 50.12 | 49.71 | 50.09 | 32,613 | +0.46(+0.92%) |
Feb 15, 2013 | 49.70 | 49.79 | 49.56 | 49.64 | 25,943 | +0.01(+0.02%) |
Feb 14, 2013 | 49.15 | 49.68 | 49.13 | 49.63 | 45,989 | +0.05(+0.11%) |
Feb 13, 2013 | 49.35 | 49.57 | 49.31 | 49.57 | 61,919 | +0.20(+0.41%) |
Feb 12, 2013 | 49.16 | 49.41 | 49.09 | 49.37 | 58,201 | +0.27(+0.55%) |
Feb 11, 2013 | 48.95 | 49.10 | 48.78 | 49.10 | 62,496 | +0.15(+0.30%) |
Feb 08, 2013 | 48.74 | 49.05 | 48.71 | 48.95 | 26,487 | +0.17(+0.34%) |
Feb 07, 2013 | 48.98 | 49.00 | 48.46 | 48.78 | 38,154 | -0.34(-0.70%) |
Feb 06, 2013 | 48.76 | 49.13 | 48.61 | 49.13 | 60,838 | +0.55(+1.12%) |
Feb 04, 2013 | 48.92 | 49.05 | 48.48 | 48.58 | 29,485 | -0.62(-1.25%) |
Feb 01, 2013 | 49.00 | 49.32 | 48.86 | 49.20 | 40,599 | +0.50(+1.03%) |
Jan 31, 2013 | 48.21 | 48.76 | 48.21 | 48.70 | 50,752 | +0.34(+0.71%) |
Jan 30, 2013 | 48.83 | 48.85 | 48.19 | 48.35 | 51,413 | -0.58(-1.18%) |
Jan 29, 2013 | 48.57 | 48.93 | 48.50 | 48.93 | 117,955 | +0.35(+0.72%) |
Jan 28, 2013 | 48.36 | 48.72 | 48.19 | 48.58 | 29,683 | +0.37(+0.76%) |
Jan 25, 2013 | 48.49 | 48.49 | 48.15 | 48.21 | 57,115 | -0.02(-0.04%) |
Jan 24, 2013 | 48.29 | 48.58 | 48.05 | 48.23 | 65,046 | -0.06(-0.13%) |
Jan 23, 2013 | 48.33 | 48.56 | 48.22 | 48.29 | 18,928 | -0.09(-0.18%) |
Jan 22, 2013 | 48.01 | 48.39 | 47.90 | 48.38 | 35,097 | +0.47(+0.97%) |
Jan 18, 2013 | 48.07 | 48.07 | 47.77 | 47.91 | 49,191 | +0.03(+0.06%) |
Jan 17, 2013 | 47.74 | 47.97 | 47.74 | 47.89 | 24,380 | +0.37(+0.78%) |
Jan 16, 2013 | 47.56 | 47.70 | 47.52 | 47.52 | 31,459 | -0.25(-0.51%) |
Jan 15, 2013 | 47.41 | 47.84 | 47.41 | 47.76 | 60,934 | +0.09(+0.18%) |
Jan 14, 2013 | 47.62 | 47.83 | 47.57 | 47.68 | 62,700 | -0.07(-0.15%) |
Jan 11, 2013 | 47.66 | 47.81 | 47.60 | 47.75 | 30,152 | -0.03(-0.06%) |
Jan 10, 2013 | 47.90 | 47.90 | 47.51 | 47.77 | 60,647 | +0.11(+0.22%) |
Jan 09, 2013 | 47.56 | 47.70 | 47.56 | 47.67 | 28,271 | +0.25(+0.54%) |
Jan 08, 2013 | 47.34 | 47.45 | 47.14 | 47.41 | 69,005 | +0.10(+0.20%) |
Jan 07, 2013 | 47.38 | 47.51 | 47.20 | 47.32 | 97,043 | -0.25(-0.54%) |
Jan 04, 2013 | 47.38 | 48.03 | 47.37 | 47.57 | 58,634 | +0.24(+0.50%) |
Jan 03, 2013 | 47.46 | 47.65 | 47.19 | 47.33 | 128,469 | -0.13(-0.28%) |