Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 50.31 | 51.27 | 50.18 | 51.20 | 891,028 | +0.85(+1.70%) |
Mar 27, 2013 | 49.95 | 50.41 | 49.63 | 50.35 | 581,009 | +0.15(+0.30%) |
Mar 26, 2013 | 50.21 | 50.26 | 50.03 | 50.19 | 593,814 | +0.20(+0.39%) |
Mar 25, 2013 | 50.22 | 50.32 | 49.83 | 50.00 | 988,885 | -0.15(-0.30%) |
Mar 22, 2013 | 50.50 | 50.50 | 49.98 | 50.15 | 529,594 | -0.18(-0.35%) |
Mar 21, 2013 | 50.28 | 50.52 | 50.16 | 50.33 | 513,715 | -0.22(-0.44%) |
Mar 20, 2013 | 50.11 | 50.88 | 49.85 | 50.55 | 805,810 | +0.56(+1.12%) |
Mar 19, 2013 | 50.11 | 50.48 | 49.68 | 49.99 | 908,621 | +0.05(+0.11%) |
Mar 18, 2013 | 49.79 | 50.19 | 49.45 | 49.94 | 1,099,307 | -0.23(-0.46%) |
Mar 15, 2013 | 50.03 | 50.35 | 49.87 | 50.17 | 1,554,494 | -0.05(-0.11%) |
Mar 14, 2013 | 50.43 | 50.53 | 50.12 | 50.22 | 1,028,061 | -0.01(-0.02%) |
Mar 13, 2013 | 50.17 | 50.42 | 49.24 | 50.23 | 1,107,390 | -0.04(-0.07%) |
Mar 12, 2013 | 50.43 | 50.54 | 49.89 | 50.27 | 1,273,716 | -0.16(-0.32%) |
Mar 11, 2013 | 50.52 | 50.66 | 50.20 | 50.43 | 993,192 | -0.09(-0.18%) |
Mar 08, 2013 | 50.46 | 50.58 | 49.74 | 50.51 | 1,009,963 | +0.28(+0.57%) |
Mar 07, 2013 | 50.53 | 50.55 | 50.09 | 50.23 | 763,958 | -0.28(-0.56%) |
Mar 06, 2013 | 50.63 | 50.82 | 50.46 | 50.51 | 818,820 | +0.13(+0.26%) |
Mar 05, 2013 | 50.10 | 50.69 | 50.03 | 50.38 | 1,099,984 | +0.35(+0.69%) |
Mar 04, 2013 | 49.75 | 50.19 | 49.50 | 50.03 | 1,320,124 | +0.37(+0.75%) |
Mar 01, 2013 | 48.71 | 49.90 | 48.69 | 49.66 | 1,609,847 | +0.66(+1.34%) |
Feb 28, 2013 | 48.29 | 49.01 | 48.27 | 49.00 | 1,466,671 | +0.63(+1.30%) |
Feb 27, 2013 | 47.59 | 48.38 | 47.41 | 48.37 | 1,260,485 | +0.96(+2.03%) |
Feb 26, 2013 | 47.37 | 47.63 | 46.93 | 47.41 | 1,020,554 | +0.18(+0.38%) |
Feb 25, 2013 | 48.34 | 48.64 | 47.23 | 47.23 | 1,249,135 | -0.91(-1.88%) |
Feb 22, 2013 | 48.16 | 48.57 | 47.95 | 48.14 | 857,384 | +0.15(+0.31%) |
Feb 21, 2013 | 48.02 | 48.28 | 47.70 | 47.99 | 1,633,060 | -0.06(-0.13%) |
Feb 20, 2013 | 49.55 | 49.91 | 48.04 | 48.05 | 1,777,930 | -1.36(-2.75%) |
Feb 19, 2013 | 48.84 | 49.82 | 47.35 | 49.41 | 1,372,768 | +0.56(+1.14%) |
Feb 15, 2013 | 48.16 | 48.96 | 47.99 | 48.85 | 1,168,845 | +0.81(+1.70%) |
Feb 14, 2013 | 47.76 | 48.28 | 47.50 | 48.04 | 809,575 | +0.21(+0.44%) |
Feb 13, 2013 | 48.15 | 48.25 | 47.58 | 47.83 | 1,560,615 | -0.27(-0.57%) |
Feb 12, 2013 | 48.77 | 48.84 | 47.95 | 48.10 | 1,360,990 | -0.58(-1.20%) |
Feb 11, 2013 | 48.99 | 49.19 | 48.42 | 48.69 | 1,489,067 | -0.51(-1.04%) |
Feb 08, 2013 | 49.45 | 49.99 | 48.51 | 49.20 | 2,517,012 | -0.24(-0.48%) |
Feb 07, 2013 | 52.71 | 52.90 | 49.06 | 49.44 | 3,991,556 | -3.44(-6.51%) |
Feb 06, 2013 | 52.48 | 52.98 | 52.24 | 52.88 | 685,037 | +0.69(+1.32%) |
Feb 04, 2013 | 52.25 | 52.63 | 52.07 | 52.19 | 654,140 | -0.30(-0.57%) |
Feb 01, 2013 | 52.46 | 52.78 | 52.20 | 52.49 | 928,616 | +0.51(+0.99%) |
Jan 31, 2013 | 52.04 | 52.31 | 51.72 | 51.98 | 439,101 | -0.07(-0.14%) |
Jan 30, 2013 | 52.12 | 52.22 | 51.82 | 52.05 | 470,461 | -0.16(-0.31%) |
Jan 29, 2013 | 51.91 | 52.24 | 51.53 | 52.21 | 424,915 | +0.19(+0.37%) |
Jan 28, 2013 | 52.14 | 52.19 | 51.83 | 52.02 | 373,445 | -0.12(-0.22%) |
Jan 25, 2013 | 52.41 | 52.41 | 51.92 | 52.13 | 548,216 | -0.16(-0.30%) |
Jan 24, 2013 | 51.34 | 52.51 | 51.34 | 52.29 | 744,769 | +0.80(+1.55%) |
Jan 23, 2013 | 51.48 | 51.73 | 51.22 | 51.49 | 633,479 | -0.09(-0.17%) |
Jan 22, 2013 | 51.61 | 51.78 | 51.22 | 51.58 | 1,266,694 | -0.18(-0.34%) |
Jan 18, 2013 | 50.54 | 51.97 | 50.31 | 51.76 | 1,125,265 | +1.34(+2.65%) |
Jan 17, 2013 | 50.34 | 50.69 | 50.20 | 50.42 | 436,774 | +0.27(+0.53%) |
Jan 16, 2013 | 50.29 | 50.45 | 50.04 | 50.16 | 513,082 | -0.37(-0.74%) |
Jan 15, 2013 | 50.03 | 50.57 | 49.78 | 50.53 | 490,241 | +0.43(+0.85%) |
Jan 14, 2013 | 49.75 | 50.21 | 49.60 | 50.10 | 411,689 | +0.35(+0.71%) |
Jan 11, 2013 | 49.85 | 49.94 | 49.55 | 49.75 | 1,003,139 | +0.06(+0.12%) |
Jan 10, 2013 | 49.71 | 49.99 | 49.47 | 49.69 | 1,495,933 | +0.11(+0.21%) |
Jan 09, 2013 | 49.22 | 49.59 | 49.03 | 49.58 | 598,929 | +0.49(+0.99%) |
Jan 08, 2013 | 48.86 | 49.14 | 48.64 | 49.09 | 828,302 | +0.05(+0.11%) |
Jan 07, 2013 | 48.88 | 49.07 | 48.73 | 49.04 | 612,352 | -0.16(-0.32%) |
Jan 04, 2013 | 48.26 | 49.33 | 48.17 | 49.20 | 1,449,980 | +0.94(+1.94%) |
Jan 03, 2013 | 48.47 | 48.66 | 47.88 | 48.26 | 1,202,331 | -0.21(-0.44%) |