Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 54.56 | 56.91 | 53.50 | 54.93 | 2,651,249 | +3.06(+5.90%) |
Mar 27, 2013 | 51.16 | 52.13 | 50.69 | 51.87 | 837,672 | +0.41(+0.80%) |
Mar 26, 2013 | 51.72 | 51.72 | 50.85 | 51.46 | 778,173 | +0.28(+0.54%) |
Mar 25, 2013 | 51.24 | 51.36 | 50.72 | 51.18 | 510,982 | -0.03(-0.06%) |
Mar 22, 2013 | 51.48 | 51.63 | 50.91 | 51.22 | 497,009 | +0.52(+1.04%) |
Mar 21, 2013 | 51.50 | 51.80 | 50.43 | 50.69 | 536,012 | -1.04(-2.01%) |
Mar 20, 2013 | 51.92 | 52.05 | 51.27 | 51.73 | 488,150 | -0.04(-0.08%) |
Mar 19, 2013 | 51.72 | 51.90 | 51.02 | 51.77 | 647,540 | +0.07(+0.14%) |
Mar 18, 2013 | 51.21 | 51.84 | 51.01 | 51.70 | 286,148 | +0.16(+0.30%) |
Mar 15, 2013 | 49.17 | 51.79 | 49.17 | 51.54 | 771,796 | -0.16(-0.32%) |
Mar 14, 2013 | 50.99 | 51.78 | 50.68 | 51.71 | 492,657 | +0.89(+1.76%) |
Mar 13, 2013 | 51.01 | 51.39 | 50.68 | 50.81 | 282,661 | -0.16(-0.32%) |
Mar 12, 2013 | 50.59 | 51.12 | 50.25 | 50.98 | 651,326 | +0.38(+0.75%) |
Mar 11, 2013 | 49.81 | 50.68 | 49.47 | 50.60 | 779,662 | +0.79(+1.58%) |
Mar 08, 2013 | 50.19 | 50.19 | 49.52 | 49.81 | 303,075 | -0.01(-0.02%) |
Mar 07, 2013 | 49.62 | 49.94 | 49.29 | 49.82 | 576,380 | +0.30(+0.60%) |
Mar 06, 2013 | 49.40 | 49.82 | 49.38 | 49.53 | 465,083 | +0.35(+0.72%) |
Mar 05, 2013 | 49.27 | 49.70 | 49.08 | 49.17 | 870,905 | +0.16(+0.33%) |
Mar 04, 2013 | 48.82 | 49.24 | 48.28 | 49.01 | 718,357 | +0.07(+0.15%) |
Mar 01, 2013 | 49.29 | 49.56 | 48.25 | 48.94 | 2,465,115 | -1.25(-2.50%) |
Feb 28, 2013 | 50.46 | 50.68 | 50.19 | 50.19 | 575,527 | +0.28(+0.56%) |
Feb 27, 2013 | 49.96 | 50.40 | 49.61 | 49.91 | 549,704 | -0.04(-0.08%) |
Feb 26, 2013 | 49.17 | 51.40 | 48.60 | 49.95 | 722,979 | +0.81(+1.65%) |
Feb 22, 2013 | 49.31 | 49.55 | 48.77 | 49.14 | 552,272 | +0.12(+0.25%) |
Feb 21, 2013 | 50.94 | 50.94 | 48.98 | 49.02 | 1,034,321 | -1.91(-3.75%) |
Feb 20, 2013 | 51.76 | 51.90 | 50.67 | 50.93 | 545,490 | -0.84(-1.63%) |
Feb 19, 2013 | 51.05 | 51.94 | 50.86 | 51.77 | 449,287 | +0.87(+1.71%) |
Feb 15, 2013 | 51.45 | 51.85 | 50.53 | 50.90 | 464,482 | -0.47(-0.91%) |
Feb 14, 2013 | 51.14 | 51.47 | 51.01 | 51.37 | 405,225 | +0.13(+0.26%) |
Feb 13, 2013 | 51.32 | 51.35 | 50.99 | 51.24 | 589,444 | +0.01(+0.02%) |
Feb 12, 2013 | 51.59 | 51.68 | 51.07 | 51.23 | 684,071 | -0.21(-0.40%) |
Feb 11, 2013 | 51.64 | 51.75 | 51.17 | 51.44 | 942,661 | -0.14(-0.27%) |
Feb 08, 2013 | 51.79 | 52.07 | 51.28 | 51.58 | 882,704 | -0.01(-0.02%) |
Feb 07, 2013 | 51.95 | 52.45 | 51.07 | 51.59 | 422,804 | -0.43(-0.84%) |
Feb 06, 2013 | 51.73 | 52.26 | 51.69 | 52.02 | 304,421 | +0.57(+1.10%) |
Feb 04, 2013 | 51.64 | 52.04 | 51.32 | 51.45 | 395,454 | -0.55(-1.06%) |
Feb 01, 2013 | 51.65 | 52.36 | 51.50 | 52.00 | 724,022 | +0.70(+1.36%) |
Jan 31, 2013 | 51.42 | 51.84 | 51.22 | 51.31 | 1,060,653 | -0.16(-0.30%) |
Jan 30, 2013 | 50.77 | 51.70 | 50.72 | 51.46 | 932,608 | +0.65(+1.27%) |
Jan 29, 2013 | 50.83 | 50.86 | 50.22 | 50.81 | 463,996 | +0.05(+0.10%) |
Jan 28, 2013 | 50.83 | 51.05 | 50.53 | 50.77 | 491,062 | -0.11(-0.21%) |
Jan 25, 2013 | 50.36 | 50.89 | 50.35 | 50.87 | 405,278 | +0.69(+1.37%) |
Jan 24, 2013 | 49.76 | 50.62 | 49.65 | 50.18 | 495,268 | +0.07(+0.13%) |
Jan 23, 2013 | 49.93 | 50.25 | 49.54 | 50.12 | 631,415 | -0.07(-0.15%) |
Jan 22, 2013 | 50.11 | 50.26 | 49.76 | 50.19 | 586,128 | -0.07(-0.13%) |
Jan 18, 2013 | 50.01 | 50.29 | 49.38 | 50.26 | 692,603 | +0.29(+0.57%) |
Jan 17, 2013 | 49.46 | 50.15 | 49.36 | 49.97 | 826,921 | +0.75(+1.52%) |
Jan 16, 2013 | 49.08 | 49.49 | 48.65 | 49.22 | 1,049,456 | +0.15(+0.30%) |
Jan 15, 2013 | 48.17 | 49.08 | 48.12 | 49.08 | 1,318,731 | +0.75(+1.56%) |
Jan 14, 2013 | 47.93 | 48.40 | 47.92 | 48.32 | 1,823,775 | +0.06(+0.12%) |
Jan 11, 2013 | 48.74 | 48.95 | 48.20 | 48.26 | 1,179,049 | -0.41(-0.84%) |
Jan 10, 2013 | 49.20 | 49.57 | 48.56 | 48.67 | 1,908,981 | -0.52(-1.07%) |
Jan 09, 2013 | 47.90 | 49.55 | 47.81 | 49.20 | 2,033,532 | +1.07(+2.23%) |
Jan 08, 2013 | 46.13 | 48.67 | 46.13 | 48.13 | 4,307,028 | +3.99(+9.05%) |
Jan 07, 2013 | 44.51 | 44.62 | 43.12 | 44.13 | 2,049,073 | -0.03(-0.07%) |
Jan 04, 2013 | 44.54 | 45.46 | 44.10 | 44.17 | 1,641,990 | -0.26(-0.59%) |
Jan 03, 2013 | 44.00 | 44.95 | 44.00 | 44.43 | 2,286,397 | +0.29(+0.65%) |