Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 49.47 | 50.07 | 49.01 | 49.99 | 5,576,044 | +0.38(+0.77%) |
Mar 27, 2013 | 49.34 | 49.90 | 48.64 | 49.61 | 4,025,768 | +0.11(+0.22%) |
Mar 26, 2013 | 49.83 | 49.88 | 48.83 | 49.50 | 3,824,512 | -0.22(-0.44%) |
Mar 25, 2013 | 50.44 | 50.55 | 49.35 | 49.72 | 4,372,954 | -0.55(-1.09%) |
Mar 22, 2013 | 50.10 | 50.65 | 50.02 | 50.27 | 4,801,692 | +0.46(+0.92%) |
Mar 21, 2013 | 49.10 | 50.40 | 49.10 | 49.81 | 7,366,129 | +0.52(+1.05%) |
Mar 20, 2013 | 48.80 | 49.42 | 48.52 | 49.29 | 4,121,136 | +0.82(+1.69%) |
Mar 19, 2013 | 49.52 | 49.69 | 47.81 | 48.47 | 7,702,487 | -0.80(-1.62%) |
Mar 18, 2013 | 49.88 | 50.18 | 49.13 | 49.27 | 6,971,387 | -1.14(-2.26%) |
Mar 15, 2013 | 50.25 | 50.73 | 50.01 | 50.41 | 7,036,962 | +0.42(+0.84%) |
Mar 14, 2013 | 49.88 | 50.40 | 49.52 | 49.99 | 5,514,774 | +0.32(+0.64%) |
Mar 13, 2013 | 50.04 | 50.10 | 48.91 | 49.67 | 7,492,158 | +0.86(+1.76%) |
Mar 12, 2013 | 49.69 | 49.89 | 48.61 | 48.81 | 5,778,247 | -0.69(-1.39%) |
Mar 11, 2013 | 49.05 | 49.81 | 48.53 | 49.50 | 7,458,454 | +0.57(+1.16%) |
Mar 08, 2013 | 48.94 | 49.24 | 48.38 | 48.93 | 12,465,447 | +0.39(+0.80%) |
Mar 07, 2013 | 50.10 | 50.19 | 48.12 | 48.54 | 9,074,782 | -1.39(-2.78%) |
Mar 06, 2013 | 50.25 | 50.42 | 49.54 | 49.93 | 7,395,384 | -0.17(-0.34%) |
Mar 05, 2013 | 49.59 | 50.89 | 49.55 | 50.10 | 5,969,257 | +0.82(+1.66%) |
Mar 04, 2013 | 48.24 | 49.54 | 48.18 | 49.28 | 5,047,454 | +1.06(+2.20%) |
Mar 01, 2013 | 48.02 | 48.52 | 47.86 | 48.22 | 4,099,765 | -0.11(-0.23%) |
Feb 28, 2013 | 48.22 | 48.49 | 47.55 | 48.33 | 5,352,302 | +0.51(+1.07%) |
Feb 27, 2013 | 48.22 | 49.00 | 47.75 | 47.82 | 14,252,775 | +1.32(+2.84%) |
Feb 26, 2013 | 46.95 | 47.14 | 45.87 | 46.50 | 6,766,264 | -0.27(-0.58%) |
Feb 25, 2013 | 47.27 | 47.53 | 46.71 | 46.77 | 5,980,453 | -0.02(-0.04%) |
Feb 22, 2013 | 47.87 | 47.97 | 46.47 | 46.79 | 5,931,601 | -0.83(-1.74%) |
Feb 21, 2013 | 48.09 | 48.46 | 47.11 | 47.62 | 6,382,883 | -0.51(-1.06%) |
Feb 20, 2013 | 49.02 | 49.46 | 47.96 | 48.13 | 4,446,174 | -0.89(-1.82%) |
Feb 19, 2013 | 48.85 | 49.11 | 48.06 | 49.02 | 4,666,512 | +0.62(+1.28%) |
Feb 15, 2013 | 48.36 | 48.67 | 48.05 | 48.40 | 4,974,089 | +0.20(+0.41%) |
Feb 14, 2013 | 48.45 | 48.68 | 48.10 | 48.20 | 5,002,691 | -0.57(-1.17%) |
Feb 13, 2013 | 48.94 | 49.31 | 48.70 | 48.77 | 3,729,742 | -0.24(-0.49%) |
Feb 12, 2013 | 48.77 | 49.59 | 48.77 | 49.01 | 4,732,987 | +0.08(+0.16%) |
Feb 11, 2013 | 48.92 | 49.14 | 48.58 | 48.93 | 3,389,978 | +0.00(+0.00%) |
Feb 08, 2013 | 48.69 | 49.09 | 48.38 | 48.93 | 4,458,129 | +0.32(+0.66%) |
Feb 07, 2013 | 49.28 | 49.74 | 48.51 | 48.61 | 5,844,325 | -0.49(-1.00%) |
Feb 06, 2013 | 48.93 | 49.25 | 48.65 | 49.10 | 6,452,663 | +0.43(+0.88%) |
Feb 04, 2013 | 49.86 | 50.13 | 48.52 | 48.67 | 7,615,962 | -1.20(-2.41%) |
Feb 01, 2013 | 51.38 | 51.39 | 49.54 | 49.87 | 9,587,260 | -1.13(-2.22%) |
Jan 31, 2013 | 51.73 | 52.03 | 50.84 | 51.00 | 5,768,404 | -0.55(-1.07%) |
Jan 30, 2013 | 52.27 | 52.35 | 51.35 | 51.55 | 7,867,716 | -0.67(-1.28%) |
Jan 29, 2013 | 51.77 | 52.35 | 51.49 | 52.22 | 7,132,758 | +0.70(+1.36%) |
Jan 28, 2013 | 51.39 | 51.59 | 50.83 | 51.52 | 5,973,506 | +0.31(+0.61%) |
Jan 25, 2013 | 51.47 | 51.70 | 50.68 | 51.21 | 11,300,786 | +0.31(+0.61%) |
Jan 24, 2013 | 51.36 | 51.46 | 50.75 | 50.90 | 14,510,447 | +0.15(+0.30%) |
Jan 23, 2013 | 50.98 | 52.44 | 50.47 | 50.75 | 50,970,888 | -9.93(-16.36%) |
Jan 22, 2013 | 61.60 | 61.60 | 59.86 | 60.68 | 6,182,392 | -1.12(-1.81%) |
Jan 18, 2013 | 61.49 | 61.94 | 60.87 | 61.80 | 3,454,679 | +0.23(+0.37%) |
Jan 17, 2013 | 61.13 | 61.84 | 60.59 | 61.57 | 2,916,282 | +0.57(+0.93%) |
Jan 16, 2013 | 60.82 | 61.41 | 60.40 | 61.00 | 2,242,493 | -0.41(-0.67%) |
Jan 15, 2013 | 60.81 | 61.43 | 60.12 | 61.41 | 3,693,763 | +0.40(+0.66%) |
Jan 14, 2013 | 59.40 | 61.80 | 59.32 | 61.01 | 6,283,218 | +2.12(+3.60%) |
Jan 11, 2013 | 57.60 | 59.31 | 57.56 | 58.89 | 5,109,117 | +1.40(+2.44%) |
Jan 10, 2013 | 57.64 | 57.97 | 56.24 | 57.49 | 5,513,098 | -0.47(-0.81%) |
Jan 09, 2013 | 57.48 | 58.58 | 57.40 | 57.96 | 4,801,343 | +0.63(+1.10%) |
Jan 08, 2013 | 55.88 | 57.64 | 55.77 | 57.33 | 4,130,914 | +1.70(+3.06%) |
Jan 07, 2013 | 55.51 | 56.08 | 55.02 | 55.63 | 3,681,337 | +0.12(+0.22%) |
Jan 04, 2013 | 55.22 | 56.36 | 55.22 | 55.51 | 6,416,199 | +0.56(+1.02%) |
Jan 03, 2013 | 55.50 | 55.78 | 54.71 | 54.95 | 4,163,516 | -0.18(-0.33%) |