Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 48.45 | 48.93 | 47.91 | 48.59 | 1,006,183 | -0.35(-0.72%) |
Mar 27, 2013 | 48.15 | 49.58 | 47.82 | 48.94 | 1,348,727 | +0.51(+1.05%) |
Mar 26, 2013 | 49.74 | 49.80 | 48.00 | 48.43 | 1,342,049 | -1.10(-2.22%) |
Mar 25, 2013 | 50.05 | 50.44 | 49.23 | 49.53 | 1,192,141 | -0.51(-1.02%) |
Mar 22, 2013 | 49.11 | 50.92 | 49.11 | 50.04 | 1,947,154 | +0.93(+1.89%) |
Mar 21, 2013 | 49.02 | 49.80 | 48.65 | 49.11 | 1,016,730 | -0.49(-0.99%) |
Mar 20, 2013 | 47.95 | 49.99 | 47.67 | 49.60 | 2,028,402 | +2.09(+4.40%) |
Mar 19, 2013 | 48.05 | 48.44 | 46.72 | 47.51 | 1,212,112 | -0.62(-1.29%) |
Mar 18, 2013 | 47.55 | 48.82 | 47.25 | 48.13 | 1,380,414 | -0.14(-0.29%) |
Mar 15, 2013 | 48.70 | 49.08 | 48.04 | 48.27 | 1,127,333 | -0.36(-0.74%) |
Mar 14, 2013 | 48.73 | 49.08 | 48.16 | 48.63 | 1,115,889 | +0.16(+0.33%) |
Mar 13, 2013 | 48.30 | 49.10 | 47.75 | 48.47 | 1,892,818 | +0.06(+0.12%) |
Mar 12, 2013 | 49.35 | 49.78 | 48.25 | 48.41 | 1,664,749 | -1.39(-2.79%) |
Mar 11, 2013 | 49.06 | 50.04 | 48.07 | 49.80 | 1,639,248 | +0.11(+0.22%) |
Mar 08, 2013 | 49.60 | 50.19 | 49.22 | 49.69 | 1,892,610 | +0.88(+1.80%) |
Mar 07, 2013 | 49.01 | 49.50 | 48.20 | 48.81 | 1,925,260 | +0.26(+0.54%) |
Mar 06, 2013 | 49.44 | 49.44 | 48.06 | 48.55 | 2,848,524 | -1.92(-3.80%) |
Mar 05, 2013 | 50.17 | 50.94 | 48.13 | 50.47 | 4,859,982 | +0.68(+1.37%) |
Mar 04, 2013 | 51.18 | 51.20 | 48.83 | 49.79 | 2,555,162 | -1.21(-2.37%) |
Mar 01, 2013 | 50.84 | 51.44 | 50.20 | 51.00 | 1,741,632 | -0.64(-1.24%) |
Feb 28, 2013 | 52.60 | 52.78 | 51.40 | 51.64 | 1,449,094 | +0.06(+0.12%) |
Feb 27, 2013 | 51.23 | 51.97 | 50.59 | 51.58 | 1,558,411 | +0.23(+0.45%) |
Feb 26, 2013 | 52.62 | 52.89 | 49.65 | 51.35 | 3,373,178 | -0.91(-1.74%) |
Feb 25, 2013 | 55.21 | 55.63 | 52.10 | 52.26 | 2,735,615 | -2.79(-5.07%) |
Feb 22, 2013 | 55.00 | 55.48 | 52.92 | 55.05 | 2,966,089 | +0.25(+0.46%) |
Feb 21, 2013 | 55.26 | 56.74 | 54.29 | 54.80 | 3,052,048 | -1.55(-2.75%) |
Feb 20, 2013 | 57.45 | 59.60 | 56.23 | 56.35 | 7,771,677 | +2.87(+5.37%) |
Feb 19, 2013 | 56.15 | 56.40 | 53.43 | 53.48 | 3,357,629 | -2.52(-4.50%) |
Feb 15, 2013 | 55.79 | 57.55 | 55.73 | 56.00 | 3,047,993 | +0.34(+0.61%) |
Feb 14, 2013 | 53.20 | 55.92 | 53.20 | 55.66 | 2,049,575 | +2.30(+4.31%) |
Feb 13, 2013 | 52.62 | 53.87 | 52.31 | 53.36 | 1,112,559 | +0.83(+1.58%) |
Feb 12, 2013 | 52.82 | 53.55 | 52.33 | 52.53 | 1,340,671 | -0.67(-1.26%) |
Feb 11, 2013 | 53.75 | 53.88 | 53.10 | 53.20 | 1,043,225 | -0.52(-0.97%) |
Feb 08, 2013 | 53.38 | 54.17 | 52.93 | 53.72 | 1,059,965 | +0.49(+0.92%) |
Feb 07, 2013 | 54.56 | 54.64 | 52.75 | 53.23 | 1,360,111 | -1.21(-2.22%) |
Feb 06, 2013 | 53.21 | 54.89 | 53.10 | 54.44 | 1,934,153 | +0.80(+1.49%) |
Feb 04, 2013 | 55.93 | 56.10 | 53.49 | 53.64 | 2,882,315 | -2.88(-5.10%) |
Feb 01, 2013 | 55.37 | 56.59 | 54.69 | 56.52 | 2,204,799 | +1.59(+2.89%) |
Jan 31, 2013 | 55.50 | 56.09 | 54.70 | 54.93 | 962,957 | -0.97(-1.74%) |
Jan 30, 2013 | 55.73 | 56.67 | 55.30 | 55.90 | 1,634,946 | +0.14(+0.25%) |
Jan 29, 2013 | 56.17 | 56.38 | 54.64 | 55.76 | 1,874,623 | -0.42(-0.75%) |
Jan 28, 2013 | 57.16 | 57.48 | 55.98 | 56.18 | 1,586,799 | -0.41(-0.72%) |
Jan 25, 2013 | 56.93 | 57.23 | 55.62 | 56.59 | 1,500,755 | -0.07(-0.12%) |
Jan 24, 2013 | 57.11 | 58.77 | 56.07 | 56.66 | 2,987,835 | -0.94(-1.63%) |
Jan 23, 2013 | 56.38 | 57.70 | 56.10 | 57.60 | 2,422,957 | +1.62(+2.89%) |
Jan 22, 2013 | 55.50 | 56.91 | 55.00 | 55.98 | 2,390,030 | +0.35(+0.63%) |
Jan 18, 2013 | 54.59 | 56.00 | 54.48 | 55.63 | 2,984,048 | +1.80(+3.34%) |
Jan 17, 2013 | 54.53 | 55.28 | 53.03 | 53.83 | 1,945,103 | -0.51(-0.94%) |
Jan 16, 2013 | 55.51 | 56.00 | 54.00 | 54.34 | 2,576,140 | -1.17(-2.11%) |
Jan 15, 2013 | 54.74 | 55.75 | 53.91 | 55.51 | 1,595,853 | +0.51(+0.93%) |
Jan 14, 2013 | 55.50 | 56.05 | 54.00 | 55.00 | 1,755,109 | +0.03(+0.05%) |
Jan 11, 2013 | 53.73 | 56.14 | 53.70 | 54.97 | 3,432,359 | +0.75(+1.38%) |
Jan 10, 2013 | 52.15 | 54.54 | 51.60 | 54.22 | 2,831,209 | +2.68(+5.20%) |
Jan 09, 2013 | 51.76 | 52.43 | 50.61 | 51.54 | 2,098,168 | -0.27(-0.52%) |
Jan 08, 2013 | 52.20 | 53.00 | 51.41 | 51.81 | 1,381,026 | -0.76(-1.45%) |
Jan 07, 2013 | 51.81 | 52.67 | 51.40 | 52.57 | 1,368,041 | -0.19(-0.36%) |
Jan 04, 2013 | 52.70 | 52.94 | 51.70 | 52.76 | 1,466,652 | -0.01(-0.02%) |
Jan 03, 2013 | 52.34 | 53.61 | 51.54 | 52.77 | 2,200,712 | +0.50(+0.96%) |