Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 53.42 | 53.61 | 52.97 | 53.16 | 241,435 | -0.07(-0.14%) |
Mar 27, 2013 | 53.09 | 53.40 | 52.70 | 53.23 | 157,631 | -0.18(-0.34%) |
Mar 26, 2013 | 53.61 | 53.61 | 53.01 | 53.41 | 97,625 | +0.12(+0.22%) |
Mar 25, 2013 | 53.73 | 53.80 | 53.04 | 53.30 | 170,090 | -0.29(-0.54%) |
Mar 22, 2013 | 53.10 | 53.69 | 53.01 | 53.59 | 203,681 | +0.65(+1.22%) |
Mar 21, 2013 | 52.91 | 53.27 | 52.64 | 52.94 | 224,281 | -0.26(-0.50%) |
Mar 20, 2013 | 52.62 | 53.48 | 52.44 | 53.20 | 284,968 | +0.75(+1.43%) |
Mar 19, 2013 | 52.30 | 52.84 | 51.85 | 52.46 | 193,344 | +0.26(+0.49%) |
Mar 18, 2013 | 51.29 | 52.38 | 51.29 | 52.20 | 197,270 | +0.46(+0.88%) |
Mar 15, 2013 | 51.81 | 51.81 | 50.71 | 51.75 | 363,557 | -0.28(-0.54%) |
Mar 14, 2013 | 51.06 | 52.16 | 50.91 | 52.03 | 248,447 | +0.92(+1.80%) |
Mar 13, 2013 | 50.86 | 51.44 | 50.71 | 51.11 | 324,137 | +0.12(+0.23%) |
Mar 12, 2013 | 51.09 | 51.65 | 49.97 | 50.99 | 500,895 | -1.35(-2.58%) |
Mar 11, 2013 | 52.23 | 52.80 | 51.84 | 52.34 | 357,503 | -0.09(-0.17%) |
Mar 08, 2013 | 52.18 | 52.63 | 51.40 | 52.43 | 172,554 | +0.70(+1.36%) |
Mar 07, 2013 | 51.63 | 52.25 | 51.46 | 51.73 | 133,142 | -0.01(-0.02%) |
Mar 06, 2013 | 52.57 | 52.59 | 51.55 | 51.74 | 186,148 | -0.87(-1.65%) |
Mar 05, 2013 | 51.87 | 53.17 | 51.87 | 52.60 | 407,780 | +0.83(+1.60%) |
Mar 04, 2013 | 51.84 | 52.10 | 51.40 | 51.77 | 204,020 | -0.32(-0.61%) |
Mar 01, 2013 | 51.16 | 52.43 | 51.08 | 52.09 | 214,477 | +0.49(+0.95%) |
Feb 28, 2013 | 51.98 | 52.34 | 51.53 | 51.60 | 207,577 | -0.25(-0.47%) |
Feb 27, 2013 | 50.34 | 51.89 | 50.34 | 51.85 | 252,094 | +1.35(+2.67%) |
Feb 26, 2013 | 49.89 | 50.57 | 49.66 | 50.50 | 343,147 | +0.85(+1.71%) |
Feb 25, 2013 | 51.14 | 51.29 | 49.56 | 49.65 | 269,364 | -1.41(-2.77%) |
Feb 22, 2013 | 51.36 | 51.88 | 50.85 | 51.06 | 292,535 | -0.14(-0.27%) |
Feb 21, 2013 | 50.51 | 51.84 | 50.15 | 51.20 | 302,904 | +0.57(+1.13%) |
Feb 20, 2013 | 51.33 | 51.65 | 50.61 | 50.62 | 290,837 | -0.82(-1.60%) |
Feb 19, 2013 | 50.78 | 51.67 | 50.23 | 51.44 | 276,168 | +0.90(+1.79%) |
Feb 15, 2013 | 51.05 | 51.05 | 50.27 | 50.54 | 201,599 | -0.23(-0.45%) |
Feb 14, 2013 | 50.24 | 50.94 | 49.95 | 50.77 | 168,613 | +0.47(+0.94%) |
Feb 13, 2013 | 50.09 | 50.41 | 49.88 | 50.30 | 161,268 | +0.09(+0.18%) |
Feb 12, 2013 | 49.86 | 50.31 | 49.67 | 50.20 | 225,094 | +0.36(+0.71%) |
Feb 11, 2013 | 50.14 | 50.36 | 49.55 | 49.85 | 193,006 | -0.40(-0.80%) |
Feb 08, 2013 | 50.15 | 50.28 | 49.85 | 50.25 | 191,998 | +0.25(+0.49%) |
Feb 07, 2013 | 50.13 | 50.25 | 49.71 | 50.00 | 146,096 | -0.01(-0.02%) |
Feb 06, 2013 | 49.81 | 50.19 | 49.45 | 50.01 | 272,550 | +0.50(+1.01%) |
Feb 04, 2013 | 50.05 | 50.26 | 49.39 | 49.51 | 398,748 | -0.78(-1.54%) |
Feb 01, 2013 | 50.19 | 50.62 | 49.76 | 50.29 | 338,377 | +0.38(+0.77%) |
Jan 31, 2013 | 49.63 | 50.11 | 49.42 | 49.90 | 389,540 | +0.27(+0.55%) |
Jan 30, 2013 | 49.48 | 49.88 | 49.24 | 49.63 | 266,486 | +0.11(+0.23%) |
Jan 29, 2013 | 49.77 | 50.24 | 49.41 | 49.52 | 325,879 | -0.25(-0.51%) |
Jan 28, 2013 | 49.74 | 50.05 | 49.54 | 49.77 | 255,563 | -0.05(-0.11%) |
Jan 25, 2013 | 49.24 | 49.83 | 48.82 | 49.82 | 230,016 | +0.73(+1.48%) |
Jan 24, 2013 | 49.36 | 50.20 | 48.87 | 49.10 | 358,562 | -0.27(-0.55%) |
Jan 23, 2013 | 49.14 | 49.74 | 48.73 | 49.37 | 153,556 | -0.03(-0.06%) |
Jan 22, 2013 | 49.36 | 49.61 | 48.85 | 49.40 | 203,360 | +0.05(+0.11%) |
Jan 18, 2013 | 48.74 | 49.41 | 48.38 | 49.34 | 160,015 | +0.54(+1.10%) |
Jan 17, 2013 | 49.04 | 49.04 | 48.38 | 48.81 | 257,201 | -0.05(-0.11%) |
Jan 16, 2013 | 48.53 | 49.26 | 47.97 | 48.86 | 338,601 | +0.15(+0.32%) |
Jan 15, 2013 | 47.45 | 48.82 | 46.97 | 48.71 | 206,637 | +1.20(+2.53%) |
Jan 14, 2013 | 48.02 | 48.25 | 46.77 | 47.51 | 598,910 | -0.60(-1.25%) |
Jan 11, 2013 | 48.65 | 49.09 | 47.58 | 48.11 | 419,825 | -0.33(-0.68%) |
Jan 10, 2013 | 49.07 | 49.80 | 48.23 | 48.43 | 306,001 | -0.38(-0.78%) |
Jan 09, 2013 | 49.25 | 49.49 | 48.56 | 48.82 | 358,505 | -0.21(-0.43%) |
Jan 08, 2013 | 49.18 | 49.72 | 48.97 | 49.02 | 533,711 | -0.07(-0.15%) |
Jan 07, 2013 | 49.49 | 49.58 | 48.72 | 49.10 | 283,706 | -0.42(-0.84%) |
Jan 04, 2013 | 49.67 | 49.86 | 49.37 | 49.52 | 273,008 | +0.10(+0.20%) |
Jan 03, 2013 | 48.90 | 49.52 | 48.72 | 49.42 | 279,315 | +0.64(+1.30%) |