Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 51.70 | 52.17 | 51.56 | 52.12 | 153,357 | +0.35(+0.68%) |
Mar 27, 2013 | 51.40 | 51.84 | 51.08 | 51.77 | 100,108 | +0.11(+0.20%) |
Mar 26, 2013 | 51.53 | 51.71 | 51.30 | 51.67 | 58,694 | +0.40(+0.77%) |
Mar 25, 2013 | 51.50 | 51.68 | 50.93 | 51.27 | 161,652 | -0.23(-0.44%) |
Mar 22, 2013 | 51.35 | 51.72 | 51.18 | 51.50 | 106,898 | +0.56(+1.11%) |
Mar 21, 2013 | 51.46 | 51.47 | 50.87 | 50.93 | 635,852 | -0.84(-1.62%) |
Mar 20, 2013 | 51.38 | 51.80 | 51.32 | 51.77 | 368,622 | +0.68(+1.33%) |
Mar 19, 2013 | 51.52 | 51.61 | 50.64 | 51.09 | 420,109 | -0.21(-0.41%) |
Mar 18, 2013 | 51.43 | 51.75 | 51.05 | 51.30 | 143,636 | -0.66(-1.27%) |
Mar 15, 2013 | 52.87 | 52.87 | 51.83 | 51.96 | 281,293 | -0.86(-1.63%) |
Mar 14, 2013 | 52.88 | 53.08 | 52.76 | 52.83 | 227,721 | +0.27(+0.52%) |
Mar 13, 2013 | 52.40 | 52.71 | 52.11 | 52.55 | 273,577 | +0.16(+0.30%) |
Mar 12, 2013 | 52.11 | 52.45 | 51.98 | 52.40 | 387,259 | +0.22(+0.42%) |
Mar 11, 2013 | 52.08 | 52.25 | 51.68 | 52.18 | 200,349 | +0.05(+0.10%) |
Mar 08, 2013 | 52.25 | 52.36 | 51.67 | 52.12 | 210,176 | +0.07(+0.14%) |
Mar 07, 2013 | 51.94 | 52.30 | 51.89 | 52.05 | 155,837 | +0.24(+0.46%) |
Mar 06, 2013 | 51.92 | 52.11 | 51.69 | 51.81 | 200,022 | +0.06(+0.12%) |
Mar 05, 2013 | 51.17 | 51.88 | 51.17 | 51.75 | 173,362 | +0.99(+1.96%) |
Mar 04, 2013 | 50.75 | 50.86 | 50.40 | 50.76 | 177,220 | -0.14(-0.28%) |
Mar 01, 2013 | 50.76 | 51.08 | 50.23 | 50.90 | 197,461 | -0.21(-0.41%) |
Feb 28, 2013 | 51.11 | 51.48 | 51.00 | 51.11 | 203,035 | +0.04(+0.07%) |
Feb 27, 2013 | 50.55 | 51.32 | 50.27 | 51.08 | 260,767 | +0.83(+1.65%) |
Feb 26, 2013 | 50.22 | 50.37 | 49.84 | 50.25 | 152,844 | +0.33(+0.67%) |
Feb 25, 2013 | 51.15 | 51.33 | 49.90 | 49.91 | 316,681 | -0.97(-1.90%) |
Feb 22, 2013 | 50.30 | 50.91 | 50.16 | 50.88 | 236,388 | +1.05(+2.10%) |
Feb 21, 2013 | 50.64 | 50.64 | 49.48 | 49.83 | 199,926 | -0.95(-1.87%) |
Feb 20, 2013 | 51.94 | 51.96 | 50.75 | 50.78 | 346,442 | -1.11(-2.14%) |
Feb 19, 2013 | 51.36 | 51.93 | 51.34 | 51.89 | 200,894 | +0.59(+1.15%) |
Feb 15, 2013 | 51.60 | 51.73 | 51.08 | 51.30 | 88,094 | -0.28(-0.55%) |
Feb 14, 2013 | 50.89 | 51.61 | 50.84 | 51.59 | 210,717 | +0.53(+1.03%) |
Feb 13, 2013 | 51.06 | 51.31 | 50.83 | 51.06 | 139,667 | +0.11(+0.21%) |
Feb 12, 2013 | 50.79 | 51.04 | 50.72 | 50.95 | 374,671 | +0.09(+0.17%) |
Feb 11, 2013 | 50.83 | 50.99 | 50.59 | 50.86 | 165,821 | +0.12(+0.24%) |
Feb 08, 2013 | 50.24 | 50.84 | 50.24 | 50.74 | 282,143 | +0.62(+1.23%) |
Feb 07, 2013 | 50.34 | 50.43 | 49.70 | 50.12 | 211,504 | -0.27(-0.54%) |
Feb 06, 2013 | 49.97 | 50.45 | 49.97 | 50.40 | 152,480 | +0.90(+1.81%) |
Feb 04, 2013 | 49.90 | 50.37 | 49.49 | 49.50 | 398,339 | -0.77(-1.54%) |
Feb 01, 2013 | 49.56 | 50.30 | 49.54 | 50.27 | 288,546 | +0.96(+1.94%) |
Jan 31, 2013 | 49.53 | 49.74 | 49.23 | 49.31 | 214,250 | -0.12(-0.25%) |
Jan 30, 2013 | 49.32 | 49.74 | 49.29 | 49.44 | 177,940 | +0.05(+0.11%) |
Jan 29, 2013 | 49.62 | 49.62 | 49.23 | 49.39 | 233,576 | -0.32(-0.64%) |
Jan 28, 2013 | 49.61 | 49.88 | 49.56 | 49.70 | 202,250 | +0.12(+0.25%) |
Jan 25, 2013 | 49.30 | 49.83 | 49.25 | 49.58 | 316,448 | +0.62(+1.28%) |
Jan 24, 2013 | 48.76 | 49.41 | 48.63 | 48.95 | 226,226 | -0.47(-0.94%) |
Jan 23, 2013 | 49.12 | 49.47 | 48.97 | 49.42 | 323,232 | +0.55(+1.12%) |
Jan 22, 2013 | 49.07 | 49.07 | 48.63 | 48.87 | 172,750 | -0.17(-0.34%) |
Jan 18, 2013 | 48.99 | 49.21 | 48.82 | 49.04 | 368,898 | -0.21(-0.43%) |
Jan 17, 2013 | 48.65 | 49.35 | 48.51 | 49.25 | 656,994 | +0.92(+1.89%) |
Jan 16, 2013 | 47.70 | 48.43 | 47.70 | 48.34 | 301,944 | +0.57(+1.20%) |
Jan 15, 2013 | 47.88 | 47.88 | 47.55 | 47.77 | 165,471 | -0.26(-0.55%) |
Jan 14, 2013 | 47.89 | 48.14 | 47.64 | 48.03 | 317,695 | -0.08(-0.16%) |
Jan 11, 2013 | 47.80 | 48.17 | 47.80 | 48.11 | 218,802 | +0.23(+0.48%) |
Jan 10, 2013 | 47.73 | 47.94 | 47.50 | 47.88 | 216,681 | +0.69(+1.45%) |
Jan 09, 2013 | 46.99 | 47.23 | 46.90 | 47.19 | 97,221 | +0.45(+0.96%) |
Jan 08, 2013 | 47.23 | 47.33 | 46.70 | 46.74 | 346,125 | -0.55(-1.15%) |
Jan 07, 2013 | 47.33 | 47.48 | 46.99 | 47.29 | 243,275 | -0.17(-0.36%) |
Jan 04, 2013 | 47.59 | 47.60 | 47.19 | 47.46 | 152,941 | -0.03(-0.06%) |
Jan 03, 2013 | 47.77 | 47.86 | 47.33 | 47.49 | 190,422 | -0.32(-0.68%) |