Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 49.46 | 50.25 | 49.23 | 49.73 | 74,136 | +0.44(+0.90%) |
Mar 27, 2013 | 48.47 | 49.52 | 48.39 | 49.29 | 74,948 | +0.12(+0.24%) |
Mar 26, 2013 | 49.51 | 49.51 | 48.90 | 49.17 | 98,716 | +0.01(+0.02%) |
Mar 25, 2013 | 48.75 | 49.34 | 48.59 | 49.16 | 69,708 | +0.45(+0.93%) |
Mar 22, 2013 | 48.75 | 48.99 | 48.35 | 48.71 | 59,361 | +0.13(+0.26%) |
Mar 21, 2013 | 48.11 | 48.84 | 48.11 | 48.58 | 94,241 | -0.01(-0.02%) |
Mar 20, 2013 | 48.05 | 48.68 | 47.92 | 48.59 | 107,921 | +0.67(+1.39%) |
Mar 19, 2013 | 47.51 | 48.02 | 47.04 | 47.92 | 83,205 | +0.59(+1.25%) |
Mar 18, 2013 | 46.84 | 47.67 | 46.83 | 47.33 | 50,633 | +0.27(+0.58%) |
Mar 15, 2013 | 47.37 | 47.63 | 46.77 | 47.06 | 130,373 | -0.31(-0.65%) |
Mar 14, 2013 | 47.06 | 47.39 | 46.65 | 47.36 | 53,712 | +0.26(+0.54%) |
Mar 13, 2013 | 46.86 | 47.25 | 46.71 | 47.11 | 45,106 | +0.21(+0.44%) |
Mar 12, 2013 | 46.36 | 47.04 | 46.36 | 46.90 | 56,739 | +0.38(+0.81%) |
Mar 11, 2013 | 46.91 | 46.91 | 46.07 | 46.53 | 39,675 | -0.42(-0.89%) |
Mar 08, 2013 | 46.73 | 46.95 | 46.18 | 46.95 | 91,097 | +0.66(+1.42%) |
Mar 07, 2013 | 46.09 | 46.44 | 46.06 | 46.29 | 40,079 | +0.11(+0.24%) |
Mar 06, 2013 | 46.03 | 46.36 | 45.75 | 46.18 | 58,417 | +0.05(+0.11%) |
Mar 05, 2013 | 45.67 | 46.29 | 45.67 | 46.12 | 62,853 | +0.62(+1.36%) |
Mar 04, 2013 | 45.73 | 45.88 | 44.91 | 45.50 | 124,354 | -0.48(-1.04%) |
Mar 01, 2013 | 45.51 | 46.23 | 45.21 | 45.98 | 103,560 | +0.05(+0.11%) |
Feb 28, 2013 | 45.97 | 46.44 | 45.83 | 45.93 | 64,181 | -0.02(-0.04%) |
Feb 27, 2013 | 46.05 | 46.43 | 45.86 | 45.95 | 88,642 | -0.07(-0.15%) |
Feb 26, 2013 | 45.93 | 46.43 | 45.93 | 46.01 | 34,031 | +0.43(+0.93%) |
Feb 25, 2013 | 46.66 | 46.66 | 45.59 | 45.59 | 57,698 | -0.70(-1.51%) |
Feb 22, 2013 | 46.01 | 46.56 | 45.56 | 46.29 | 43,553 | +0.62(+1.36%) |
Feb 21, 2013 | 45.74 | 46.24 | 45.30 | 45.67 | 59,962 | -0.58(-1.25%) |
Feb 20, 2013 | 47.24 | 47.33 | 46.13 | 46.24 | 87,019 | -1.11(-2.34%) |
Feb 19, 2013 | 47.13 | 47.79 | 47.09 | 47.35 | 143,036 | +0.36(+0.76%) |
Feb 15, 2013 | 47.39 | 47.39 | 46.53 | 46.99 | 63,465 | -0.11(-0.23%) |
Feb 14, 2013 | 46.97 | 48.10 | 46.89 | 47.10 | 39,527 | -0.07(-0.14%) |
Feb 13, 2013 | 47.15 | 47.27 | 46.63 | 47.17 | 51,740 | +0.00(+0.00%) |
Feb 12, 2013 | 47.37 | 47.47 | 46.70 | 47.17 | 44,008 | -0.09(-0.18%) |
Feb 11, 2013 | 47.21 | 47.36 | 46.64 | 47.26 | 40,044 | -0.03(-0.05%) |
Feb 08, 2013 | 47.08 | 47.56 | 47.04 | 47.28 | 40,991 | +0.23(+0.49%) |
Feb 07, 2013 | 47.38 | 47.38 | 46.46 | 47.05 | 59,044 | -0.49(-1.04%) |
Feb 06, 2013 | 46.74 | 48.01 | 46.66 | 47.55 | 59,594 | +0.69(+1.47%) |
Feb 04, 2013 | 47.09 | 47.43 | 46.57 | 46.86 | 145,269 | -0.90(-1.89%) |
Feb 01, 2013 | 50.83 | 50.83 | 47.57 | 47.76 | 151,392 | -0.60(-1.23%) |
Jan 31, 2013 | 48.57 | 50.09 | 48.27 | 48.35 | 207,617 | -0.54(-1.10%) |
Jan 30, 2013 | 49.26 | 50.18 | 48.52 | 48.89 | 52,224 | -0.57(-1.15%) |
Jan 29, 2013 | 49.15 | 49.53 | 48.59 | 49.46 | 113,493 | +0.41(+0.83%) |
Jan 28, 2013 | 48.01 | 49.56 | 48.01 | 49.05 | 76,652 | +1.02(+2.12%) |
Jan 25, 2013 | 48.43 | 48.43 | 47.52 | 48.03 | 99,885 | -0.03(-0.07%) |
Jan 24, 2013 | 47.32 | 48.35 | 46.34 | 48.06 | 67,004 | +0.69(+1.45%) |
Jan 23, 2013 | 47.26 | 47.87 | 47.11 | 47.38 | 102,928 | +0.21(+0.45%) |
Jan 22, 2013 | 46.39 | 47.49 | 46.27 | 47.16 | 85,873 | +0.63(+1.35%) |
Jan 18, 2013 | 46.28 | 46.69 | 46.13 | 46.53 | 88,120 | +0.15(+0.33%) |
Jan 17, 2013 | 46.16 | 46.56 | 46.10 | 46.38 | 95,910 | +0.54(+1.17%) |
Jan 16, 2013 | 45.84 | 46.01 | 45.74 | 45.84 | 57,493 | +0.02(+0.04%) |
Jan 15, 2013 | 45.10 | 46.05 | 45.10 | 45.83 | 107,315 | +0.35(+0.77%) |
Jan 14, 2013 | 45.36 | 45.60 | 45.28 | 45.48 | 80,468 | +0.09(+0.21%) |
Jan 11, 2013 | 45.13 | 45.42 | 44.88 | 45.39 | 48,069 | +0.36(+0.79%) |
Jan 10, 2013 | 45.43 | 45.43 | 44.82 | 45.03 | 31,299 | -0.09(-0.19%) |
Jan 09, 2013 | 44.91 | 45.22 | 44.65 | 45.11 | 45,617 | +0.42(+0.93%) |
Jan 08, 2013 | 44.64 | 44.76 | 44.50 | 44.70 | 78,078 | +0.18(+0.40%) |
Jan 07, 2013 | 44.34 | 44.83 | 42.14 | 44.52 | 62,396 | -0.22(-0.49%) |
Jan 04, 2013 | 44.11 | 45.05 | 43.56 | 44.74 | 41,179 | +0.44(+0.99%) |
Jan 03, 2013 | 44.70 | 44.78 | 43.82 | 44.30 | 56,614 | -0.39(-0.87%) |