Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 53.15 | 53.59 | 53.01 | 53.53 | 235,929 | +0.31(+0.57%) |
Mar 27, 2013 | 52.59 | 53.31 | 52.49 | 53.23 | 202,930 | +0.43(+0.81%) |
Mar 26, 2013 | 52.15 | 52.87 | 52.07 | 52.80 | 395,771 | +0.74(+1.42%) |
Mar 25, 2013 | 52.25 | 52.25 | 51.82 | 52.06 | 314,154 | -0.01(-0.03%) |
Mar 22, 2013 | 52.61 | 52.73 | 51.88 | 52.07 | 186,324 | -0.31(-0.58%) |
Mar 21, 2013 | 52.80 | 53.02 | 52.25 | 52.38 | 167,654 | -0.67(-1.27%) |
Mar 20, 2013 | 52.90 | 53.29 | 52.66 | 53.05 | 200,326 | +0.19(+0.36%) |
Mar 19, 2013 | 52.76 | 52.96 | 52.23 | 52.86 | 267,312 | +0.05(+0.09%) |
Mar 18, 2013 | 52.00 | 53.08 | 51.85 | 52.81 | 282,478 | +0.34(+0.65%) |
Mar 15, 2013 | 51.75 | 52.51 | 51.54 | 52.47 | 542,525 | +0.73(+1.40%) |
Mar 14, 2013 | 51.65 | 51.86 | 51.48 | 51.75 | 351,542 | +0.26(+0.50%) |
Mar 13, 2013 | 52.55 | 52.56 | 51.40 | 51.49 | 323,267 | -1.02(-1.94%) |
Mar 12, 2013 | 52.27 | 52.57 | 51.81 | 52.51 | 203,960 | +0.27(+0.52%) |
Mar 11, 2013 | 52.30 | 52.43 | 51.69 | 52.24 | 234,212 | -0.24(-0.45%) |
Mar 08, 2013 | 52.07 | 52.48 | 51.94 | 52.47 | 172,568 | +0.73(+1.42%) |
Mar 07, 2013 | 52.01 | 52.01 | 51.66 | 51.74 | 102,844 | -0.15(-0.29%) |
Mar 06, 2013 | 51.66 | 52.24 | 51.66 | 51.89 | 286,126 | +0.23(+0.45%) |
Mar 05, 2013 | 50.55 | 51.94 | 50.55 | 51.66 | 321,911 | +1.28(+2.55%) |
Mar 04, 2013 | 49.86 | 50.38 | 49.54 | 50.38 | 240,599 | +0.51(+1.02%) |
Mar 01, 2013 | 49.77 | 50.19 | 49.01 | 49.87 | 391,248 | -0.15(-0.30%) |
Feb 28, 2013 | 50.47 | 50.47 | 49.91 | 50.02 | 253,036 | -0.43(-0.85%) |
Feb 27, 2013 | 49.45 | 50.60 | 49.12 | 50.44 | 323,833 | +0.91(+1.83%) |
Feb 26, 2013 | 50.51 | 50.51 | 49.36 | 49.54 | 542,553 | -0.90(-1.79%) |
Feb 25, 2013 | 50.34 | 51.73 | 50.34 | 50.44 | 663,687 | +0.07(+0.13%) |
Feb 22, 2013 | 50.34 | 50.48 | 49.80 | 50.37 | 245,750 | +0.03(+0.07%) |
Feb 21, 2013 | 50.15 | 50.69 | 49.96 | 50.34 | 590,396 | +0.27(+0.54%) |
Feb 20, 2013 | 50.35 | 50.45 | 49.90 | 50.07 | 563,648 | -0.18(-0.35%) |
Feb 19, 2013 | 50.58 | 50.58 | 50.00 | 50.25 | 345,313 | -0.33(-0.65%) |
Feb 15, 2013 | 50.13 | 50.58 | 49.96 | 50.58 | 308,678 | +0.41(+0.82%) |
Feb 14, 2013 | 50.15 | 50.27 | 49.90 | 50.17 | 122,662 | +0.07(+0.13%) |
Feb 13, 2013 | 50.37 | 50.45 | 49.92 | 50.10 | 273,676 | -0.09(-0.17%) |
Feb 12, 2013 | 50.05 | 50.32 | 49.91 | 50.19 | 252,435 | +0.10(+0.20%) |
Feb 11, 2013 | 50.17 | 50.27 | 49.96 | 50.08 | 232,954 | +0.01(+0.03%) |
Feb 08, 2013 | 49.90 | 50.34 | 49.90 | 50.07 | 585,385 | +0.33(+0.66%) |
Feb 07, 2013 | 48.98 | 49.76 | 48.76 | 49.74 | 395,891 | +0.71(+1.46%) |
Feb 06, 2013 | 48.42 | 49.30 | 48.27 | 49.03 | 598,385 | +0.05(+0.10%) |
Feb 04, 2013 | 48.66 | 49.04 | 48.66 | 48.98 | 246,136 | +0.19(+0.39%) |
Feb 01, 2013 | 48.70 | 48.94 | 48.46 | 48.79 | 213,248 | +0.27(+0.56%) |
Jan 31, 2013 | 48.36 | 48.75 | 48.01 | 48.52 | 325,761 | +0.16(+0.33%) |
Jan 30, 2013 | 48.49 | 48.79 | 48.25 | 48.36 | 519,475 | -0.03(-0.06%) |
Jan 29, 2013 | 48.40 | 48.54 | 48.25 | 48.39 | 389,252 | +0.09(+0.20%) |
Jan 28, 2013 | 48.74 | 48.78 | 47.97 | 48.29 | 316,072 | -0.30(-0.61%) |
Jan 25, 2013 | 48.70 | 48.75 | 48.39 | 48.59 | 410,392 | +0.03(+0.07%) |
Jan 24, 2013 | 48.66 | 48.87 | 48.43 | 48.56 | 598,633 | -0.01(-0.03%) |
Jan 23, 2013 | 48.72 | 48.95 | 48.49 | 48.57 | 365,846 | -0.41(-0.84%) |
Jan 22, 2013 | 48.92 | 49.06 | 48.87 | 48.98 | 246,887 | +0.14(+0.29%) |
Jan 18, 2013 | 48.81 | 49.16 | 48.67 | 48.84 | 238,979 | -0.01(-0.01%) |
Jan 17, 2013 | 49.05 | 49.09 | 48.69 | 48.85 | 296,842 | -0.27(-0.55%) |
Jan 16, 2013 | 48.98 | 49.33 | 48.80 | 49.11 | 297,214 | +0.08(+0.16%) |
Jan 15, 2013 | 48.58 | 49.32 | 48.50 | 49.03 | 337,811 | +0.07(+0.15%) |
Jan 14, 2013 | 49.34 | 49.55 | 48.82 | 48.96 | 390,192 | -0.51(-1.02%) |
Jan 11, 2013 | 49.82 | 49.93 | 49.23 | 49.47 | 394,071 | -0.48(-0.96%) |
Jan 10, 2013 | 51.22 | 51.32 | 48.83 | 49.94 | 556,026 | -1.38(-2.69%) |
Jan 09, 2013 | 50.82 | 51.42 | 50.60 | 51.32 | 195,047 | +0.41(+0.81%) |
Jan 08, 2013 | 51.75 | 51.88 | 50.34 | 50.91 | 337,563 | -1.00(-1.92%) |
Jan 07, 2013 | 52.17 | 52.44 | 51.88 | 51.91 | 297,324 | -0.44(-0.84%) |
Jan 04, 2013 | 52.02 | 52.50 | 51.84 | 52.35 | 242,519 | +0.45(+0.87%) |
Jan 03, 2013 | 51.45 | 52.02 | 51.42 | 51.90 | 281,779 | +0.38(+0.73%) |