Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 53.19 | 53.62 | 53.04 | 53.57 | 235,782 | +0.31(+0.57%) |
Mar 27, 2013 | 52.62 | 53.35 | 52.53 | 53.26 | 202,804 | +0.43(+0.81%) |
Mar 26, 2013 | 52.19 | 52.90 | 52.11 | 52.83 | 395,526 | +0.74(+1.42%) |
Mar 25, 2013 | 52.28 | 52.28 | 51.85 | 52.09 | 313,958 | -0.01(-0.03%) |
Mar 22, 2013 | 52.64 | 52.76 | 51.91 | 52.11 | 186,208 | -0.31(-0.58%) |
Mar 21, 2013 | 52.83 | 53.06 | 52.28 | 52.41 | 167,550 | -0.67(-1.27%) |
Mar 20, 2013 | 52.93 | 53.33 | 52.70 | 53.08 | 200,201 | +0.19(+0.36%) |
Mar 19, 2013 | 52.79 | 52.99 | 52.26 | 52.89 | 267,146 | +0.05(+0.09%) |
Mar 18, 2013 | 52.03 | 53.11 | 51.88 | 52.85 | 282,303 | +0.34(+0.65%) |
Mar 15, 2013 | 51.78 | 52.54 | 51.58 | 52.51 | 542,188 | +0.73(+1.40%) |
Mar 14, 2013 | 51.68 | 51.89 | 51.52 | 51.78 | 351,323 | +0.26(+0.50%) |
Mar 13, 2013 | 52.59 | 52.59 | 51.43 | 51.52 | 323,066 | -1.02(-1.94%) |
Mar 12, 2013 | 52.30 | 52.60 | 51.84 | 52.54 | 203,833 | +0.27(+0.52%) |
Mar 11, 2013 | 52.34 | 52.47 | 51.73 | 52.27 | 234,066 | -0.24(-0.45%) |
Mar 08, 2013 | 52.11 | 52.51 | 51.97 | 52.51 | 172,461 | +0.73(+1.42%) |
Mar 07, 2013 | 52.04 | 52.04 | 51.69 | 51.77 | 102,780 | -0.15(-0.29%) |
Mar 06, 2013 | 51.69 | 52.28 | 51.69 | 51.92 | 285,948 | +0.23(+0.45%) |
Mar 05, 2013 | 50.58 | 51.97 | 50.58 | 51.69 | 321,711 | +1.28(+2.55%) |
Mar 04, 2013 | 49.89 | 50.41 | 49.57 | 50.41 | 240,450 | +0.51(+1.02%) |
Mar 01, 2013 | 49.80 | 50.22 | 49.04 | 49.90 | 391,005 | -0.15(-0.30%) |
Feb 28, 2013 | 50.50 | 50.50 | 49.94 | 50.05 | 252,879 | -0.43(-0.85%) |
Feb 27, 2013 | 49.49 | 50.63 | 49.15 | 50.48 | 323,631 | +0.91(+1.83%) |
Feb 26, 2013 | 50.54 | 50.54 | 49.39 | 49.57 | 542,216 | -0.90(-1.79%) |
Feb 25, 2013 | 50.37 | 51.77 | 50.37 | 50.47 | 663,275 | +0.07(+0.13%) |
Feb 22, 2013 | 50.37 | 50.51 | 49.83 | 50.41 | 245,597 | +0.03(+0.07%) |
Feb 21, 2013 | 50.18 | 50.72 | 49.99 | 50.37 | 590,029 | +0.27(+0.54%) |
Feb 20, 2013 | 50.39 | 50.49 | 49.93 | 50.10 | 563,297 | -0.18(-0.35%) |
Feb 19, 2013 | 50.61 | 50.61 | 50.03 | 50.28 | 345,098 | -0.33(-0.65%) |
Feb 15, 2013 | 50.16 | 50.61 | 49.99 | 50.61 | 308,486 | +0.41(+0.82%) |
Feb 14, 2013 | 50.18 | 50.30 | 49.93 | 50.20 | 122,585 | +0.07(+0.13%) |
Feb 13, 2013 | 50.41 | 50.49 | 49.95 | 50.13 | 273,506 | -0.09(-0.17%) |
Feb 12, 2013 | 50.08 | 50.35 | 49.94 | 50.22 | 252,278 | +0.10(+0.20%) |
Feb 11, 2013 | 50.20 | 50.30 | 49.99 | 50.12 | 232,810 | +0.01(+0.03%) |
Feb 08, 2013 | 49.93 | 50.37 | 49.93 | 50.10 | 585,021 | +0.33(+0.66%) |
Feb 07, 2013 | 49.01 | 49.79 | 48.80 | 49.77 | 395,645 | +0.71(+1.46%) |
Feb 06, 2013 | 48.45 | 49.33 | 48.30 | 49.06 | 598,013 | +0.05(+0.10%) |
Feb 04, 2013 | 48.69 | 49.07 | 48.69 | 49.01 | 245,983 | +0.19(+0.39%) |
Feb 01, 2013 | 48.73 | 48.97 | 48.49 | 48.82 | 213,116 | +0.27(+0.56%) |
Jan 31, 2013 | 48.39 | 48.78 | 48.04 | 48.55 | 325,559 | +0.16(+0.33%) |
Jan 30, 2013 | 48.52 | 48.82 | 48.28 | 48.39 | 519,152 | -0.03(-0.06%) |
Jan 29, 2013 | 48.43 | 48.57 | 48.28 | 48.42 | 389,010 | +0.09(+0.20%) |
Jan 28, 2013 | 48.77 | 48.81 | 48.00 | 48.32 | 315,876 | -0.30(-0.61%) |
Jan 25, 2013 | 48.73 | 48.78 | 48.42 | 48.62 | 410,137 | +0.03(+0.07%) |
Jan 24, 2013 | 48.69 | 48.90 | 48.46 | 48.59 | 598,261 | -0.01(-0.03%) |
Jan 23, 2013 | 48.75 | 48.98 | 48.52 | 48.60 | 365,618 | -0.41(-0.84%) |
Jan 22, 2013 | 48.95 | 49.09 | 48.90 | 49.01 | 246,734 | +0.14(+0.29%) |
Jan 18, 2013 | 48.84 | 49.19 | 48.70 | 48.87 | 238,830 | -0.01(-0.01%) |
Jan 17, 2013 | 49.08 | 49.12 | 48.72 | 48.88 | 296,657 | -0.27(-0.55%) |
Jan 16, 2013 | 49.01 | 49.36 | 48.83 | 49.15 | 297,030 | +0.08(+0.16%) |
Jan 15, 2013 | 48.61 | 49.35 | 48.53 | 49.06 | 337,601 | +0.07(+0.15%) |
Jan 14, 2013 | 49.37 | 49.58 | 48.85 | 48.99 | 389,950 | -0.51(-1.02%) |
Jan 11, 2013 | 49.85 | 49.96 | 49.26 | 49.50 | 393,826 | -0.48(-0.96%) |
Jan 10, 2013 | 51.25 | 51.35 | 48.86 | 49.97 | 555,680 | -1.38(-2.69%) |
Jan 09, 2013 | 50.85 | 51.46 | 50.63 | 51.36 | 194,926 | +0.41(+0.81%) |
Jan 08, 2013 | 51.78 | 51.91 | 50.37 | 50.94 | 337,353 | -1.00(-1.92%) |
Jan 07, 2013 | 52.20 | 52.47 | 51.91 | 51.94 | 297,140 | -0.44(-0.84%) |
Jan 04, 2013 | 52.06 | 52.53 | 51.87 | 52.38 | 242,368 | +0.45(+0.87%) |
Jan 03, 2013 | 51.48 | 52.06 | 51.45 | 51.93 | 281,604 | +0.38(+0.73%) |