Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 55.77 | 56.53 | 55.23 | 56.24 | 1,213,575 | +0.71(+1.28%) |
Mar 27, 2013 | 54.94 | 55.54 | 54.51 | 55.53 | 695,506 | +0.22(+0.40%) |
Mar 26, 2013 | 54.51 | 55.31 | 54.42 | 55.31 | 760,025 | +1.00(+1.84%) |
Mar 25, 2013 | 54.60 | 55.00 | 53.84 | 54.31 | 660,868 | -0.18(-0.33%) |
Mar 22, 2013 | 54.21 | 54.50 | 53.82 | 54.49 | 677,025 | +0.55(+1.02%) |
Mar 21, 2013 | 53.81 | 54.17 | 53.65 | 53.94 | 981,991 | -0.25(-0.46%) |
Mar 20, 2013 | 54.46 | 54.50 | 54.06 | 54.19 | 1,549,652 | +0.00(+0.00%) |
Mar 19, 2013 | 53.97 | 54.25 | 53.72 | 54.19 | 1,888,883 | +0.14(+0.26%) |
Mar 18, 2013 | 52.99 | 54.23 | 52.90 | 54.05 | 1,237,601 | +0.34(+0.63%) |
Mar 15, 2013 | 53.35 | 53.80 | 53.34 | 53.71 | 1,140,192 | +0.35(+0.66%) |
Mar 14, 2013 | 52.60 | 53.36 | 52.55 | 53.36 | 979,897 | +0.90(+1.72%) |
Mar 13, 2013 | 52.10 | 52.70 | 52.07 | 52.46 | 753,731 | +0.46(+0.88%) |
Mar 12, 2013 | 52.23 | 52.47 | 51.88 | 52.00 | 800,347 | -0.20(-0.38%) |
Mar 11, 2013 | 51.85 | 52.98 | 51.49 | 52.20 | 1,521,545 | +0.38(+0.73%) |
Mar 08, 2013 | 50.80 | 51.86 | 50.65 | 51.82 | 1,213,869 | +1.41(+2.80%) |
Mar 07, 2013 | 50.22 | 50.51 | 50.08 | 50.41 | 889,563 | +0.17(+0.34%) |
Mar 06, 2013 | 50.35 | 50.69 | 50.15 | 50.24 | 867,939 | +0.21(+0.42%) |
Mar 05, 2013 | 48.77 | 50.15 | 48.70 | 50.03 | 1,410,215 | +1.74(+3.60%) |
Mar 04, 2013 | 47.84 | 48.30 | 47.70 | 48.29 | 995,528 | +0.29(+0.60%) |
Mar 01, 2013 | 48.24 | 48.55 | 47.34 | 48.00 | 1,311,129 | -0.84(-1.72%) |
Feb 28, 2013 | 48.81 | 49.06 | 48.60 | 48.84 | 924,163 | +0.27(+0.56%) |
Feb 27, 2013 | 47.58 | 48.71 | 47.48 | 48.57 | 616,521 | +0.87(+1.82%) |
Feb 26, 2013 | 47.81 | 47.90 | 46.92 | 47.70 | 1,106,748 | +0.12(+0.25%) |
Feb 25, 2013 | 49.40 | 49.61 | 47.55 | 47.58 | 1,437,542 | -1.52(-3.10%) |
Feb 22, 2013 | 48.87 | 49.10 | 48.53 | 49.10 | 711,554 | +0.48(+0.99%) |
Feb 21, 2013 | 49.15 | 49.27 | 48.04 | 48.62 | 978,529 | -0.77(-1.56%) |
Feb 20, 2013 | 50.34 | 50.48 | 49.38 | 49.39 | 1,143,897 | -0.91(-1.81%) |
Feb 19, 2013 | 49.42 | 50.30 | 49.35 | 50.30 | 1,338,286 | +0.95(+1.93%) |
Feb 15, 2013 | 48.90 | 49.35 | 48.59 | 49.35 | 1,095,975 | +0.45(+0.92%) |
Feb 14, 2013 | 48.53 | 49.21 | 48.45 | 48.90 | 852,964 | +0.21(+0.43%) |
Feb 13, 2013 | 48.39 | 49.00 | 48.39 | 48.69 | 648,038 | +0.55(+1.14%) |
Feb 12, 2013 | 48.16 | 48.36 | 47.87 | 48.14 | 682,316 | +0.30(+0.63%) |
Feb 11, 2013 | 48.00 | 48.26 | 47.73 | 47.84 | 509,108 | -0.24(-0.50%) |
Feb 08, 2013 | 48.06 | 48.39 | 47.78 | 48.08 | 660,554 | +0.06(+0.12%) |
Feb 07, 2013 | 48.62 | 48.62 | 47.88 | 48.02 | 790,680 | -0.54(-1.11%) |
Feb 06, 2013 | 48.21 | 48.56 | 48.13 | 48.56 | 525,580 | +0.65(+1.36%) |
Feb 04, 2013 | 48.00 | 48.24 | 47.80 | 47.91 | 717,416 | -0.42(-0.87%) |
Feb 01, 2013 | 48.65 | 48.73 | 48.16 | 48.33 | 1,080,064 | +0.22(+0.46%) |
Jan 31, 2013 | 47.98 | 48.23 | 47.43 | 48.11 | 988,704 | +0.07(+0.15%) |
Jan 30, 2013 | 48.92 | 48.96 | 48.00 | 48.04 | 1,021,578 | -0.87(-1.78%) |
Jan 29, 2013 | 48.74 | 49.35 | 48.68 | 48.91 | 894,426 | +0.18(+0.37%) |
Jan 28, 2013 | 48.57 | 48.88 | 48.40 | 48.73 | 755,685 | +0.27(+0.56%) |
Jan 25, 2013 | 47.37 | 49.41 | 47.03 | 48.46 | 2,787,687 | +1.43(+3.04%) |
Jan 24, 2013 | 46.50 | 47.25 | 46.42 | 47.03 | 951,115 | +0.69(+1.49%) |
Jan 23, 2013 | 46.63 | 46.86 | 46.20 | 46.34 | 814,262 | -0.47(-1.00%) |
Jan 22, 2013 | 45.95 | 46.84 | 45.45 | 46.81 | 968,113 | +0.76(+1.65%) |
Jan 18, 2013 | 46.18 | 46.18 | 45.47 | 46.05 | 707,548 | +0.00(+0.00%) |
Jan 17, 2013 | 45.60 | 46.17 | 45.60 | 46.05 | 852,424 | +0.67(+1.48%) |
Jan 16, 2013 | 45.38 | 45.48 | 45.17 | 45.38 | 562,559 | -0.17(-0.37%) |
Jan 15, 2013 | 44.70 | 45.64 | 44.67 | 45.55 | 717,199 | +0.63(+1.40%) |
Jan 14, 2013 | 45.09 | 45.09 | 44.50 | 44.92 | 587,756 | -0.03(-0.07%) |
Jan 11, 2013 | 45.27 | 45.27 | 44.58 | 44.95 | 576,288 | -0.24(-0.53%) |
Jan 10, 2013 | 44.69 | 45.33 | 44.65 | 45.19 | 875,496 | +0.76(+1.71%) |
Jan 09, 2013 | 44.26 | 44.49 | 44.06 | 44.43 | 466,807 | +0.24(+0.54%) |
Jan 08, 2013 | 44.00 | 44.26 | 43.83 | 44.19 | 739,680 | +0.15(+0.34%) |
Jan 07, 2013 | 43.80 | 44.17 | 43.55 | 44.04 | 557,918 | +0.12(+0.27%) |
Jan 04, 2013 | 43.72 | 44.01 | 43.56 | 43.92 | 514,809 | +0.38(+0.87%) |
Jan 03, 2013 | 43.69 | 43.99 | 43.43 | 43.54 | 623,386 | -0.21(-0.48%) |