Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 48.49 | 48.79 | 48.29 | 48.44 | 268,789 | +0.00(+0.00%) |
Mar 27, 2013 | 48.18 | 48.62 | 47.88 | 48.44 | 173,720 | -0.14(-0.29%) |
Mar 26, 2013 | 48.46 | 48.75 | 48.20 | 48.58 | 261,722 | +0.39(+0.81%) |
Mar 25, 2013 | 48.49 | 48.83 | 47.34 | 48.19 | 190,723 | -0.29(-0.60%) |
Mar 22, 2013 | 48.20 | 48.50 | 47.97 | 48.48 | 265,725 | +0.52(+1.08%) |
Mar 21, 2013 | 47.21 | 48.28 | 47.16 | 47.96 | 233,239 | +0.51(+1.07%) |
Mar 20, 2013 | 47.17 | 47.48 | 46.83 | 47.45 | 122,061 | +0.46(+0.98%) |
Mar 19, 2013 | 46.60 | 47.07 | 45.87 | 46.99 | 225,274 | +0.37(+0.79%) |
Mar 18, 2013 | 46.70 | 47.14 | 46.24 | 46.62 | 109,212 | -0.59(-1.25%) |
Mar 15, 2013 | 47.09 | 47.78 | 46.88 | 47.21 | 257,220 | +0.19(+0.40%) |
Mar 14, 2013 | 46.94 | 47.16 | 46.86 | 47.02 | 151,168 | +0.26(+0.56%) |
Mar 13, 2013 | 46.19 | 47.11 | 46.00 | 46.76 | 203,053 | +0.51(+1.10%) |
Mar 12, 2013 | 46.35 | 46.45 | 45.69 | 46.25 | 159,240 | +0.04(+0.09%) |
Mar 11, 2013 | 46.53 | 47.01 | 46.08 | 46.21 | 154,985 | -0.58(-1.24%) |
Mar 08, 2013 | 46.95 | 46.99 | 45.41 | 46.79 | 190,429 | +0.34(+0.73%) |
Mar 07, 2013 | 46.76 | 46.99 | 46.09 | 46.45 | 118,052 | -0.45(-0.96%) |
Mar 06, 2013 | 46.74 | 47.25 | 46.28 | 46.90 | 110,490 | +0.17(+0.36%) |
Mar 05, 2013 | 46.52 | 47.20 | 46.40 | 46.73 | 163,216 | +0.34(+0.73%) |
Mar 04, 2013 | 46.36 | 47.09 | 46.05 | 46.39 | 230,095 | -0.19(-0.41%) |
Mar 01, 2013 | 46.35 | 47.17 | 46.09 | 46.58 | 231,803 | -0.38(-0.81%) |
Feb 28, 2013 | 47.32 | 47.37 | 46.69 | 46.96 | 142,991 | -0.03(-0.06%) |
Feb 27, 2013 | 46.08 | 47.38 | 46.08 | 46.99 | 126,968 | +0.95(+2.06%) |
Feb 26, 2013 | 46.03 | 46.55 | 45.75 | 46.04 | 112,193 | +0.19(+0.41%) |
Feb 25, 2013 | 47.00 | 47.22 | 45.84 | 45.85 | 162,226 | -0.89(-1.90%) |
Feb 22, 2013 | 46.90 | 47.19 | 46.61 | 46.74 | 103,394 | +0.05(+0.11%) |
Feb 21, 2013 | 46.69 | 47.10 | 46.38 | 46.69 | 145,517 | +0.04(+0.09%) |
Feb 20, 2013 | 47.79 | 47.85 | 46.27 | 46.65 | 189,323 | -1.21(-2.53%) |
Feb 19, 2013 | 46.79 | 47.90 | 46.69 | 47.86 | 197,335 | +0.99(+2.11%) |
Feb 15, 2013 | 47.53 | 47.60 | 46.29 | 46.87 | 174,429 | -0.31(-0.66%) |
Feb 14, 2013 | 47.10 | 48.02 | 47.00 | 47.18 | 150,954 | -0.13(-0.27%) |
Feb 13, 2013 | 47.30 | 47.71 | 46.90 | 47.31 | 138,952 | +0.20(+0.42%) |
Feb 12, 2013 | 47.01 | 47.72 | 46.69 | 47.11 | 184,140 | -0.14(-0.30%) |
Feb 11, 2013 | 47.53 | 48.91 | 47.17 | 47.25 | 442,437 | -0.11(-0.23%) |
Feb 08, 2013 | 48.69 | 51.18 | 46.61 | 47.36 | 927,733 | -1.93(-3.92%) |
Feb 07, 2013 | 40.50 | 49.67 | 40.46 | 49.29 | 1,846,224 | +9.55(+24.03%) |
Feb 06, 2013 | 38.76 | 39.75 | 38.76 | 39.74 | 330,082 | +1.87(+4.94%) |
Feb 04, 2013 | 38.01 | 38.35 | 37.78 | 37.87 | 230,168 | -0.39(-1.02%) |
Feb 01, 2013 | 38.65 | 38.99 | 38.17 | 38.26 | 154,936 | -0.15(-0.39%) |
Jan 31, 2013 | 38.00 | 38.72 | 38.00 | 38.41 | 211,255 | +0.26(+0.68%) |
Jan 30, 2013 | 39.06 | 39.12 | 37.99 | 38.15 | 122,044 | -0.81(-2.08%) |
Jan 29, 2013 | 38.65 | 39.07 | 38.56 | 38.96 | 122,339 | +0.18(+0.46%) |
Jan 28, 2013 | 38.66 | 39.36 | 38.59 | 38.78 | 143,568 | +0.06(+0.15%) |
Jan 25, 2013 | 38.92 | 39.21 | 38.45 | 38.72 | 123,436 | -0.13(-0.33%) |
Jan 24, 2013 | 38.03 | 39.08 | 38.00 | 38.85 | 114,078 | +0.76(+2.00%) |
Jan 23, 2013 | 38.53 | 38.67 | 38.03 | 38.09 | 73,160 | -0.37(-0.96%) |
Jan 22, 2013 | 38.55 | 38.74 | 38.35 | 38.46 | 133,849 | -0.21(-0.54%) |
Jan 18, 2013 | 38.46 | 39.47 | 38.34 | 38.67 | 193,855 | +0.18(+0.47%) |
Jan 17, 2013 | 38.13 | 38.60 | 38.03 | 38.49 | 127,782 | +0.58(+1.53%) |
Jan 16, 2013 | 37.87 | 38.25 | 37.66 | 37.91 | 129,934 | -0.10(-0.26%) |
Jan 15, 2013 | 37.57 | 38.25 | 36.97 | 38.01 | 128,230 | +0.27(+0.72%) |
Jan 14, 2013 | 37.61 | 37.80 | 37.42 | 37.74 | 134,664 | +0.12(+0.32%) |
Jan 11, 2013 | 37.70 | 37.80 | 37.32 | 37.62 | 272,311 | -0.04(-0.11%) |
Jan 10, 2013 | 39.09 | 39.30 | 37.00 | 37.66 | 458,276 | -1.32(-3.39%) |
Jan 09, 2013 | 39.61 | 39.99 | 38.81 | 38.98 | 185,081 | -0.62(-1.57%) |
Jan 08, 2013 | 39.21 | 39.68 | 38.70 | 39.60 | 187,052 | +0.26(+0.66%) |
Jan 07, 2013 | 39.89 | 39.95 | 39.11 | 39.34 | 152,318 | -0.49(-1.23%) |
Jan 04, 2013 | 39.84 | 40.24 | 39.47 | 39.83 | 187,393 | +0.16(+0.40%) |
Jan 03, 2013 | 40.25 | 40.40 | 39.41 | 39.67 | 246,247 | -0.58(-1.44%) |