Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 46.95 | 47.29 | 46.76 | 46.89 | 138,663 | -0.54(-1.14%) |
Mar 27, 2013 | 47.01 | 47.61 | 46.93 | 47.43 | 171,835 | +0.33(+0.70%) |
Mar 26, 2013 | 46.94 | 47.19 | 46.81 | 47.10 | 323,247 | -0.29(-0.61%) |
Mar 25, 2013 | 47.06 | 47.60 | 46.87 | 47.39 | 296,864 | -0.20(-0.42%) |
Mar 22, 2013 | 47.52 | 47.85 | 47.52 | 47.59 | 164,467 | -0.41(-0.85%) |
Mar 21, 2013 | 47.97 | 48.10 | 47.84 | 48.00 | 136,483 | +0.54(+1.14%) |
Mar 20, 2013 | 47.56 | 47.75 | 47.30 | 47.46 | 156,880 | -0.43(-0.90%) |
Mar 19, 2013 | 47.37 | 48.06 | 47.33 | 47.89 | 333,500 | +0.45(+0.95%) |
Mar 18, 2013 | 47.65 | 47.76 | 47.27 | 47.44 | 204,669 | +0.81(+1.74%) |
Mar 15, 2013 | 46.73 | 47.02 | 46.63 | 46.63 | 140,733 | +0.17(+0.37%) |
Mar 14, 2013 | 46.03 | 46.74 | 46.03 | 46.46 | 75,259 | +0.00(+0.00%) |
Mar 13, 2013 | 46.79 | 47.02 | 46.31 | 46.46 | 150,588 | -0.31(-0.66%) |
Mar 12, 2013 | 46.72 | 47.05 | 46.60 | 46.77 | 132,429 | +0.70(+1.52%) |
Mar 11, 2013 | 45.96 | 46.09 | 45.85 | 46.07 | 74,777 | +0.17(+0.37%) |
Mar 08, 2013 | 45.19 | 46.34 | 45.13 | 45.90 | 309,181 | +0.05(+0.11%) |
Mar 07, 2013 | 46.07 | 46.17 | 45.72 | 45.85 | 119,303 | -0.33(-0.71%) |
Mar 06, 2013 | 45.54 | 46.28 | 45.01 | 46.18 | 269,888 | +0.45(+0.98%) |
Mar 05, 2013 | 46.11 | 46.27 | 45.56 | 45.73 | 170,932 | +0.11(+0.24%) |
Mar 04, 2013 | 45.70 | 45.88 | 45.38 | 45.62 | 166,697 | -0.14(-0.31%) |
Mar 01, 2013 | 46.16 | 46.43 | 45.52 | 45.76 | 360,452 | -0.26(-0.56%) |
Feb 28, 2013 | 46.55 | 46.62 | 45.70 | 46.02 | 283,027 | -1.01(-2.15%) |
Feb 27, 2013 | 47.64 | 47.73 | 46.80 | 47.03 | 224,528 | -1.08(-2.24%) |
Feb 26, 2013 | 46.98 | 48.45 | 46.31 | 48.11 | 514,897 | +2.05(+4.45%) |
Feb 22, 2013 | 45.61 | 46.07 | 45.39 | 46.06 | 153,679 | +0.20(+0.44%) |
Feb 21, 2013 | 45.41 | 46.31 | 45.40 | 45.86 | 356,524 | +0.78(+1.73%) |
Feb 20, 2013 | 46.63 | 46.66 | 44.73 | 45.08 | 747,403 | -2.48(-5.21%) |
Feb 19, 2013 | 47.84 | 47.86 | 47.31 | 47.56 | 390,195 | -0.26(-0.54%) |
Feb 15, 2013 | 48.25 | 48.35 | 47.15 | 47.82 | 1,569,942 | -1.66(-3.35%) |
Feb 14, 2013 | 50.10 | 50.32 | 49.31 | 49.48 | 880,755 | -0.46(-0.93%) |
Feb 13, 2013 | 50.28 | 50.33 | 49.79 | 49.94 | 427,090 | -0.55(-1.09%) |
Feb 12, 2013 | 50.15 | 50.61 | 49.88 | 50.49 | 201,888 | +0.11(+0.22%) |
Feb 11, 2013 | 50.42 | 50.57 | 50.12 | 50.38 | 403,747 | -1.19(-2.31%) |
Feb 08, 2013 | 51.52 | 51.88 | 51.37 | 51.57 | 136,669 | -0.21(-0.41%) |
Feb 07, 2013 | 51.37 | 52.46 | 51.33 | 51.78 | 447,546 | -0.34(-0.65%) |
Feb 06, 2013 | 51.95 | 52.26 | 51.91 | 52.12 | 206,315 | +0.21(+0.40%) |
Feb 04, 2013 | 51.36 | 52.09 | 51.36 | 51.91 | 213,023 | +0.36(+0.70%) |
Feb 01, 2013 | 52.29 | 52.35 | 51.19 | 51.55 | 284,538 | +0.18(+0.35%) |
Jan 31, 2013 | 51.67 | 51.78 | 50.93 | 51.37 | 255,736 | -0.67(-1.29%) |
Jan 30, 2013 | 52.34 | 52.55 | 51.69 | 52.04 | 392,926 | +0.75(+1.46%) |
Jan 29, 2013 | 51.24 | 51.40 | 51.07 | 51.29 | 250,129 | +0.47(+0.92%) |
Jan 28, 2013 | 50.80 | 51.10 | 50.66 | 50.82 | 284,432 | -0.23(-0.45%) |
Jan 25, 2013 | 50.98 | 51.29 | 50.83 | 51.05 | 309,343 | -0.55(-1.07%) |
Jan 24, 2013 | 51.94 | 52.11 | 51.42 | 51.60 | 355,277 | -1.14(-2.16%) |
Jan 23, 2013 | 53.18 | 53.18 | 52.59 | 52.74 | 116,606 | -0.28(-0.53%) |
Jan 22, 2013 | 52.92 | 53.37 | 52.83 | 53.02 | 115,406 | +0.37(+0.70%) |
Jan 18, 2013 | 53.19 | 53.22 | 52.65 | 52.65 | 100,890 | -0.16(-0.30%) |
Jan 17, 2013 | 51.90 | 53.51 | 51.84 | 52.81 | 412,375 | +0.43(+0.82%) |
Jan 16, 2013 | 52.21 | 52.55 | 52.08 | 52.38 | 82,458 | +0.06(+0.11%) |
Jan 15, 2013 | 52.47 | 52.71 | 52.24 | 52.32 | 243,579 | +0.67(+1.30%) |
Jan 14, 2013 | 51.90 | 51.95 | 51.43 | 51.65 | 186,254 | +0.28(+0.55%) |
Jan 11, 2013 | 51.86 | 51.88 | 50.75 | 51.37 | 244,723 | -0.60(-1.15%) |
Jan 10, 2013 | 51.71 | 52.31 | 51.70 | 51.97 | 199,833 | +0.97(+1.90%) |
Jan 09, 2013 | 51.17 | 51.23 | 50.63 | 51.00 | 326,875 | -0.05(-0.10%) |
Jan 08, 2013 | 50.93 | 51.37 | 50.71 | 51.05 | 347,647 | +0.71(+1.41%) |
Jan 07, 2013 | 50.25 | 50.61 | 50.10 | 50.34 | 133,101 | -0.62(-1.22%) |
Jan 04, 2013 | 50.36 | 51.05 | 49.97 | 50.96 | 379,341 | -0.52(-1.01%) |
Jan 03, 2013 | 52.32 | 52.54 | 51.25 | 51.48 | 272,401 | -1.27(-2.41%) |