Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 51.76 | 52.23 | 51.62 | 52.19 | 153,168 | +0.35(+0.68%) |
Mar 27, 2013 | 51.46 | 51.91 | 51.15 | 51.83 | 99,984 | +0.11(+0.20%) |
Mar 26, 2013 | 51.60 | 51.77 | 51.37 | 51.73 | 58,621 | +0.40(+0.77%) |
Mar 25, 2013 | 51.56 | 51.75 | 51.00 | 51.33 | 161,453 | -0.23(-0.44%) |
Mar 22, 2013 | 51.41 | 51.78 | 51.24 | 51.56 | 106,767 | +0.56(+1.11%) |
Mar 21, 2013 | 51.53 | 51.54 | 50.94 | 51.00 | 635,069 | -0.84(-1.62%) |
Mar 20, 2013 | 51.45 | 51.86 | 51.39 | 51.83 | 368,167 | +0.68(+1.33%) |
Mar 19, 2013 | 51.58 | 51.68 | 50.71 | 51.16 | 419,592 | -0.21(-0.41%) |
Mar 18, 2013 | 51.49 | 51.82 | 51.11 | 51.37 | 143,459 | -0.66(-1.27%) |
Mar 15, 2013 | 52.94 | 52.94 | 51.90 | 52.03 | 280,947 | -0.86(-1.63%) |
Mar 14, 2013 | 52.95 | 53.15 | 52.82 | 52.89 | 227,440 | +0.27(+0.52%) |
Mar 13, 2013 | 52.47 | 52.78 | 52.18 | 52.62 | 273,239 | +0.16(+0.30%) |
Mar 12, 2013 | 52.18 | 52.51 | 52.05 | 52.46 | 386,782 | +0.22(+0.42%) |
Mar 11, 2013 | 52.14 | 52.31 | 51.75 | 52.24 | 200,102 | +0.05(+0.10%) |
Mar 08, 2013 | 52.31 | 52.43 | 51.74 | 52.19 | 209,917 | +0.07(+0.14%) |
Mar 07, 2013 | 52.00 | 52.36 | 51.96 | 52.12 | 155,645 | +0.24(+0.46%) |
Mar 06, 2013 | 51.98 | 52.18 | 51.76 | 51.88 | 199,775 | +0.06(+0.12%) |
Mar 05, 2013 | 51.24 | 51.94 | 51.24 | 51.82 | 173,148 | +1.00(+1.96%) |
Mar 04, 2013 | 50.81 | 50.92 | 50.46 | 50.82 | 177,002 | -0.14(-0.28%) |
Mar 01, 2013 | 50.82 | 51.14 | 50.29 | 50.96 | 197,218 | -0.21(-0.41%) |
Feb 28, 2013 | 51.17 | 51.54 | 51.06 | 51.17 | 202,785 | +0.04(+0.07%) |
Feb 27, 2013 | 50.61 | 51.39 | 50.34 | 51.14 | 260,446 | +0.83(+1.65%) |
Feb 26, 2013 | 50.28 | 50.43 | 49.90 | 50.31 | 152,655 | +0.34(+0.67%) |
Feb 25, 2013 | 51.22 | 51.39 | 49.97 | 49.98 | 316,291 | -0.97(-1.90%) |
Feb 22, 2013 | 50.36 | 50.97 | 50.22 | 50.94 | 236,097 | +1.05(+2.10%) |
Feb 21, 2013 | 50.70 | 50.70 | 49.54 | 49.90 | 199,680 | -0.95(-1.87%) |
Feb 20, 2013 | 52.00 | 52.02 | 50.81 | 50.85 | 346,015 | -1.11(-2.14%) |
Feb 19, 2013 | 51.42 | 51.99 | 51.40 | 51.96 | 200,646 | +0.59(+1.15%) |
Feb 15, 2013 | 51.67 | 51.79 | 51.15 | 51.37 | 87,985 | -0.28(-0.55%) |
Feb 14, 2013 | 50.95 | 51.68 | 50.90 | 51.65 | 210,457 | +0.53(+1.03%) |
Feb 13, 2013 | 51.12 | 51.38 | 50.89 | 51.12 | 139,494 | +0.11(+0.21%) |
Feb 12, 2013 | 50.86 | 51.10 | 50.79 | 51.02 | 374,209 | +0.09(+0.17%) |
Feb 11, 2013 | 50.89 | 51.05 | 50.65 | 50.93 | 165,617 | +0.12(+0.24%) |
Feb 08, 2013 | 50.30 | 50.90 | 50.30 | 50.80 | 281,795 | +0.62(+1.23%) |
Feb 07, 2013 | 50.41 | 50.50 | 49.76 | 50.19 | 211,243 | -0.27(-0.54%) |
Feb 06, 2013 | 50.03 | 50.51 | 50.03 | 50.46 | 152,292 | +0.90(+1.81%) |
Feb 04, 2013 | 49.96 | 50.43 | 49.55 | 49.56 | 397,848 | -0.77(-1.54%) |
Feb 01, 2013 | 49.62 | 50.36 | 49.60 | 50.34 | 288,191 | +0.96(+1.94%) |
Jan 31, 2013 | 49.60 | 49.80 | 49.29 | 49.38 | 213,986 | -0.12(-0.25%) |
Jan 30, 2013 | 49.38 | 49.80 | 49.35 | 49.50 | 177,720 | +0.05(+0.11%) |
Jan 29, 2013 | 49.68 | 49.68 | 49.29 | 49.45 | 233,288 | -0.32(-0.64%) |
Jan 28, 2013 | 49.68 | 49.94 | 49.62 | 49.76 | 202,001 | +0.12(+0.25%) |
Jan 25, 2013 | 49.36 | 49.89 | 49.31 | 49.64 | 316,058 | +0.63(+1.28%) |
Jan 24, 2013 | 48.82 | 49.47 | 48.69 | 49.01 | 225,947 | -0.47(-0.94%) |
Jan 23, 2013 | 49.18 | 49.53 | 49.03 | 49.48 | 322,834 | +0.55(+1.12%) |
Jan 22, 2013 | 49.13 | 49.13 | 48.69 | 48.94 | 172,538 | -0.17(-0.34%) |
Jan 18, 2013 | 49.05 | 49.27 | 48.88 | 49.10 | 368,443 | -0.21(-0.43%) |
Jan 17, 2013 | 48.71 | 49.41 | 48.57 | 49.31 | 656,184 | +0.92(+1.89%) |
Jan 16, 2013 | 47.75 | 48.49 | 47.75 | 48.40 | 301,572 | +0.57(+1.20%) |
Jan 15, 2013 | 47.94 | 47.94 | 47.60 | 47.82 | 165,267 | -0.26(-0.55%) |
Jan 14, 2013 | 47.95 | 48.20 | 47.70 | 48.09 | 317,304 | -0.08(-0.16%) |
Jan 11, 2013 | 47.86 | 48.23 | 47.86 | 48.17 | 218,533 | +0.23(+0.48%) |
Jan 10, 2013 | 47.79 | 48.00 | 47.56 | 47.94 | 216,414 | +0.69(+1.45%) |
Jan 09, 2013 | 47.05 | 47.29 | 46.96 | 47.25 | 97,101 | +0.45(+0.96%) |
Jan 08, 2013 | 47.29 | 47.39 | 46.76 | 46.80 | 345,699 | -0.55(-1.15%) |
Jan 07, 2013 | 47.38 | 47.54 | 47.05 | 47.35 | 242,975 | -0.17(-0.36%) |
Jan 04, 2013 | 47.65 | 47.66 | 47.25 | 47.52 | 152,753 | -0.03(-0.06%) |
Jan 03, 2013 | 47.82 | 47.92 | 47.38 | 47.54 | 190,187 | -0.32(-0.68%) |