Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 47.93 | 48.16 | 47.88 | 48.13 | 679,705 | +0.00(+0.00%) |
Mar 27, 2013 | 47.94 | 48.15 | 47.77 | 48.13 | 699,172 | +0.08(+0.17%) |
Mar 26, 2013 | 47.74 | 48.07 | 47.74 | 48.05 | 549,793 | +0.73(+1.53%) |
Mar 25, 2013 | 47.54 | 47.71 | 47.15 | 47.32 | 761,703 | -0.02(-0.03%) |
Mar 22, 2013 | 47.32 | 47.35 | 47.15 | 47.34 | 375,499 | +0.23(+0.48%) |
Mar 21, 2013 | 47.29 | 47.39 | 47.06 | 47.11 | 1,093,985 | -0.42(-0.89%) |
Mar 20, 2013 | 47.57 | 47.63 | 47.40 | 47.54 | 1,770,759 | +0.39(+0.83%) |
Mar 19, 2013 | 47.44 | 47.45 | 46.88 | 47.15 | 523,912 | -0.24(-0.52%) |
Mar 18, 2013 | 47.63 | 47.63 | 47.33 | 47.39 | 1,029,840 | -0.59(-1.24%) |
Mar 15, 2013 | 48.07 | 48.09 | 47.86 | 47.98 | 188,950 | -0.54(-1.11%) |
Mar 14, 2013 | 48.32 | 48.58 | 48.32 | 48.52 | 371,932 | +0.31(+0.64%) |
Mar 13, 2013 | 48.54 | 48.54 | 48.21 | 48.21 | 419,732 | -0.46(-0.95%) |
Mar 12, 2013 | 48.99 | 48.99 | 48.58 | 48.68 | 2,306,741 | -0.52(-1.06%) |
Mar 11, 2013 | 49.21 | 49.30 | 49.10 | 49.20 | 768,162 | -0.26(-0.53%) |
Mar 08, 2013 | 49.47 | 49.52 | 49.22 | 49.46 | 669,662 | +0.26(+0.53%) |
Mar 07, 2013 | 49.12 | 49.21 | 49.04 | 49.20 | 761,235 | +0.06(+0.12%) |
Mar 06, 2013 | 49.24 | 49.24 | 49.00 | 49.14 | 670,011 | +0.13(+0.27%) |
Mar 05, 2013 | 48.93 | 49.08 | 48.86 | 49.01 | 1,485,444 | +0.41(+0.84%) |
Mar 04, 2013 | 48.54 | 48.60 | 48.30 | 48.60 | 557,817 | -0.38(-0.78%) |
Mar 01, 2013 | 48.78 | 49.06 | 48.66 | 48.99 | 895,818 | +0.01(+0.02%) |
Feb 28, 2013 | 49.12 | 49.28 | 48.96 | 48.98 | 498,053 | -0.05(-0.10%) |
Feb 27, 2013 | 48.50 | 49.16 | 48.50 | 49.03 | 425,397 | +0.66(+1.36%) |
Feb 26, 2013 | 48.47 | 48.51 | 48.17 | 48.37 | 329,127 | -0.47(-0.97%) |
Feb 22, 2013 | 48.97 | 48.99 | 48.69 | 48.84 | 456,039 | +0.13(+0.27%) |
Feb 21, 2013 | 48.77 | 48.87 | 48.48 | 48.71 | 999,833 | -0.51(-1.03%) |
Feb 20, 2013 | 49.74 | 49.74 | 49.19 | 49.21 | 2,036,560 | -0.23(-0.46%) |
Feb 19, 2013 | 49.42 | 49.53 | 49.33 | 49.44 | 650,198 | +0.05(+0.10%) |
Feb 15, 2013 | 49.62 | 49.62 | 49.32 | 49.39 | 481,056 | -0.09(-0.18%) |
Feb 14, 2013 | 49.38 | 49.52 | 49.24 | 49.48 | 319,373 | +0.06(+0.12%) |
Feb 13, 2013 | 49.48 | 49.53 | 49.35 | 49.43 | 381,855 | +0.30(+0.61%) |
Feb 12, 2013 | 49.08 | 49.29 | 48.89 | 49.12 | 636,504 | +0.13(+0.27%) |
Feb 11, 2013 | 48.96 | 49.08 | 48.77 | 48.99 | 832,084 | +0.01(+0.02%) |
Feb 08, 2013 | 48.75 | 49.05 | 48.70 | 48.99 | 405,784 | +0.57(+1.18%) |
Feb 07, 2013 | 48.82 | 48.82 | 48.32 | 48.42 | 1,769,463 | -0.55(-1.11%) |
Feb 06, 2013 | 48.77 | 48.99 | 48.58 | 48.96 | 1,289,348 | +0.12(+0.25%) |
Feb 04, 2013 | 49.26 | 49.28 | 48.76 | 48.84 | 911,024 | -0.69(-1.40%) |
Feb 01, 2013 | 49.48 | 49.61 | 49.29 | 49.53 | 1,397,337 | +0.27(+0.55%) |
Jan 31, 2013 | 49.31 | 49.37 | 49.20 | 49.26 | 2,540,382 | -0.13(-0.26%) |
Jan 30, 2013 | 49.42 | 49.51 | 49.30 | 49.39 | 703,575 | +0.06(+0.12%) |
Jan 29, 2013 | 49.21 | 49.45 | 49.08 | 49.34 | 858,788 | +0.54(+1.10%) |
Jan 28, 2013 | 48.98 | 48.98 | 48.68 | 48.80 | 1,168,470 | -0.29(-0.58%) |
Jan 25, 2013 | 49.21 | 49.21 | 48.81 | 49.08 | 794,467 | -0.33(-0.68%) |
Jan 24, 2013 | 49.54 | 49.63 | 49.33 | 49.42 | 767,865 | -0.15(-0.30%) |
Jan 23, 2013 | 49.49 | 49.61 | 49.41 | 49.56 | 856,121 | -0.22(-0.44%) |
Jan 22, 2013 | 49.85 | 49.85 | 49.63 | 49.78 | 1,042,695 | +0.04(+0.08%) |
Jan 18, 2013 | 49.80 | 49.85 | 49.61 | 49.74 | 1,258,473 | +0.00(+0.00%) |
Jan 17, 2013 | 49.61 | 49.94 | 49.56 | 49.74 | 1,476,272 | +0.30(+0.61%) |
Jan 16, 2013 | 49.30 | 49.53 | 49.22 | 49.44 | 397,836 | -0.10(-0.20%) |
Jan 15, 2013 | 49.48 | 49.55 | 49.35 | 49.54 | 465,252 | -0.11(-0.23%) |
Jan 14, 2013 | 49.75 | 49.75 | 49.42 | 49.65 | 342,368 | +0.11(+0.23%) |
Jan 11, 2013 | 49.55 | 49.57 | 49.33 | 49.54 | 323,982 | -0.34(-0.69%) |
Jan 10, 2013 | 49.84 | 49.95 | 49.62 | 49.88 | 353,980 | +0.38(+0.77%) |
Jan 09, 2013 | 49.46 | 49.56 | 49.34 | 49.50 | 679,152 | +0.37(+0.76%) |
Jan 08, 2013 | 49.36 | 49.37 | 48.98 | 49.12 | 268,930 | -0.42(-0.84%) |
Jan 07, 2013 | 49.60 | 49.60 | 49.40 | 49.54 | 306,713 | -0.39(-0.78%) |
Jan 04, 2013 | 49.74 | 49.96 | 49.65 | 49.93 | 363,722 | +0.00(+0.00%) |
Jan 03, 2013 | 49.96 | 50.23 | 49.88 | 49.93 | 511,628 | -0.38(-0.76%) |