Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 51.75 | 52.22 | 51.61 | 52.18 | 153,201 | +0.35(+0.68%) |
Mar 27, 2013 | 51.45 | 51.89 | 51.14 | 51.82 | 100,006 | +0.11(+0.20%) |
Mar 26, 2013 | 51.59 | 51.76 | 51.36 | 51.72 | 58,634 | +0.40(+0.77%) |
Mar 25, 2013 | 51.55 | 51.74 | 50.99 | 51.32 | 161,487 | -0.23(-0.44%) |
Mar 22, 2013 | 51.40 | 51.77 | 51.23 | 51.55 | 106,789 | +0.56(+1.11%) |
Mar 21, 2013 | 51.52 | 51.52 | 50.92 | 50.99 | 635,203 | -0.84(-1.62%) |
Mar 20, 2013 | 51.44 | 51.85 | 51.37 | 51.82 | 368,246 | +0.68(+1.33%) |
Mar 19, 2013 | 51.57 | 51.67 | 50.70 | 51.15 | 419,681 | -0.21(-0.41%) |
Mar 18, 2013 | 51.48 | 51.81 | 51.10 | 51.36 | 143,489 | -0.66(-1.27%) |
Mar 15, 2013 | 52.93 | 52.93 | 51.89 | 52.02 | 281,006 | -0.86(-1.63%) |
Mar 14, 2013 | 52.93 | 53.14 | 52.81 | 52.88 | 227,489 | +0.27(+0.52%) |
Mar 13, 2013 | 52.46 | 52.77 | 52.17 | 52.61 | 273,297 | +0.16(+0.30%) |
Mar 12, 2013 | 52.17 | 52.50 | 52.04 | 52.45 | 386,864 | +0.22(+0.42%) |
Mar 11, 2013 | 52.13 | 52.30 | 51.74 | 52.23 | 200,144 | +0.05(+0.10%) |
Mar 08, 2013 | 52.30 | 52.41 | 51.73 | 52.18 | 209,961 | +0.07(+0.14%) |
Mar 07, 2013 | 51.99 | 52.35 | 51.95 | 52.11 | 155,678 | +0.24(+0.46%) |
Mar 06, 2013 | 51.97 | 52.17 | 51.74 | 51.87 | 199,817 | +0.06(+0.12%) |
Mar 05, 2013 | 51.22 | 51.93 | 51.22 | 51.81 | 173,185 | +1.00(+1.96%) |
Mar 04, 2013 | 50.80 | 50.91 | 50.45 | 50.81 | 177,040 | -0.14(-0.28%) |
Mar 01, 2013 | 50.81 | 51.13 | 50.28 | 50.95 | 197,260 | -0.21(-0.41%) |
Feb 28, 2013 | 51.16 | 51.53 | 51.05 | 51.16 | 202,828 | +0.04(+0.07%) |
Feb 27, 2013 | 50.60 | 51.37 | 50.33 | 51.13 | 260,501 | +0.83(+1.65%) |
Feb 26, 2013 | 50.27 | 50.42 | 49.89 | 50.30 | 152,688 | +0.33(+0.67%) |
Feb 25, 2013 | 51.21 | 51.38 | 49.96 | 49.96 | 316,358 | -0.97(-1.90%) |
Feb 22, 2013 | 50.35 | 50.96 | 50.21 | 50.93 | 236,147 | +1.05(+2.10%) |
Feb 21, 2013 | 50.69 | 50.69 | 49.53 | 49.89 | 199,722 | -0.95(-1.87%) |
Feb 20, 2013 | 51.99 | 52.01 | 50.80 | 50.84 | 346,088 | -1.11(-2.14%) |
Feb 19, 2013 | 51.41 | 51.98 | 51.39 | 51.95 | 200,689 | +0.59(+1.15%) |
Feb 15, 2013 | 51.66 | 51.78 | 51.14 | 51.36 | 88,004 | -0.28(-0.55%) |
Feb 14, 2013 | 50.94 | 51.67 | 50.89 | 51.64 | 210,502 | +0.53(+1.03%) |
Feb 13, 2013 | 51.11 | 51.37 | 50.88 | 51.11 | 139,524 | +0.11(+0.21%) |
Feb 12, 2013 | 50.85 | 51.09 | 50.78 | 51.00 | 374,288 | +0.09(+0.17%) |
Feb 11, 2013 | 50.88 | 51.04 | 50.64 | 50.92 | 165,652 | +0.12(+0.24%) |
Feb 08, 2013 | 50.29 | 50.89 | 50.29 | 50.79 | 281,855 | +0.62(+1.23%) |
Feb 07, 2013 | 50.40 | 50.48 | 49.75 | 50.18 | 211,288 | -0.27(-0.54%) |
Feb 06, 2013 | 50.02 | 50.50 | 50.02 | 50.45 | 152,325 | +0.90(+1.81%) |
Feb 04, 2013 | 49.95 | 50.42 | 49.54 | 49.55 | 397,932 | -0.77(-1.54%) |
Feb 01, 2013 | 49.61 | 50.35 | 49.59 | 50.32 | 288,252 | +0.96(+1.94%) |
Jan 31, 2013 | 49.59 | 49.79 | 49.28 | 49.37 | 214,031 | -0.12(-0.25%) |
Jan 30, 2013 | 49.37 | 49.79 | 49.34 | 49.49 | 177,758 | +0.05(+0.11%) |
Jan 29, 2013 | 49.67 | 49.67 | 49.28 | 49.44 | 233,337 | -0.32(-0.64%) |
Jan 28, 2013 | 49.66 | 49.93 | 49.61 | 49.75 | 202,044 | +0.12(+0.25%) |
Jan 25, 2013 | 49.35 | 49.88 | 49.30 | 49.63 | 316,125 | +0.63(+1.28%) |
Jan 24, 2013 | 48.81 | 49.46 | 48.68 | 49.00 | 225,995 | -0.47(-0.94%) |
Jan 23, 2013 | 49.17 | 49.52 | 49.02 | 49.47 | 322,902 | +0.55(+1.12%) |
Jan 22, 2013 | 49.12 | 49.12 | 48.68 | 48.92 | 172,574 | -0.17(-0.34%) |
Jan 18, 2013 | 49.04 | 49.26 | 48.87 | 49.09 | 368,521 | -0.21(-0.43%) |
Jan 17, 2013 | 48.70 | 49.40 | 48.56 | 49.30 | 656,323 | +0.92(+1.89%) |
Jan 16, 2013 | 47.74 | 48.48 | 47.74 | 48.39 | 301,636 | +0.57(+1.20%) |
Jan 15, 2013 | 47.93 | 47.93 | 47.59 | 47.81 | 165,302 | -0.26(-0.55%) |
Jan 14, 2013 | 47.94 | 48.19 | 47.69 | 48.08 | 317,371 | -0.08(-0.16%) |
Jan 11, 2013 | 47.85 | 48.22 | 47.85 | 48.16 | 218,579 | +0.23(+0.48%) |
Jan 10, 2013 | 47.78 | 47.99 | 47.55 | 47.93 | 216,459 | +0.69(+1.46%) |
Jan 09, 2013 | 47.04 | 47.28 | 46.95 | 47.24 | 97,122 | +0.45(+0.96%) |
Jan 08, 2013 | 47.28 | 47.38 | 46.75 | 46.79 | 345,772 | -0.55(-1.15%) |
Jan 07, 2013 | 47.37 | 47.53 | 47.04 | 47.34 | 243,026 | -0.17(-0.36%) |
Jan 04, 2013 | 47.64 | 47.65 | 47.24 | 47.51 | 152,785 | -0.03(-0.06%) |
Jan 03, 2013 | 47.81 | 47.91 | 47.37 | 47.53 | 190,227 | -0.32(-0.68%) |