Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 51.61 | 52.33 | 51.58 | 52.25 | 1,883,609 | +0.71(+1.37%) |
Mar 27, 2013 | 50.75 | 51.55 | 50.44 | 51.54 | 1,143,051 | +0.69(+1.36%) |
Mar 26, 2013 | 50.94 | 51.07 | 50.60 | 50.85 | 524,607 | +0.18(+0.36%) |
Mar 25, 2013 | 51.19 | 51.21 | 50.44 | 50.67 | 1,107,356 | -0.33(-0.64%) |
Mar 22, 2013 | 50.46 | 51.00 | 50.46 | 50.99 | 1,105,997 | +0.36(+0.71%) |
Mar 21, 2013 | 50.88 | 50.96 | 50.45 | 50.63 | 1,133,314 | -0.35(-0.68%) |
Mar 20, 2013 | 50.65 | 51.15 | 50.65 | 50.98 | 1,075,512 | +0.48(+0.95%) |
Mar 19, 2013 | 50.77 | 50.99 | 50.22 | 50.50 | 1,767,059 | -0.11(-0.21%) |
Mar 18, 2013 | 50.32 | 50.83 | 50.01 | 50.61 | 1,324,779 | -0.32(-0.63%) |
Mar 15, 2013 | 51.37 | 51.37 | 50.87 | 50.93 | 618,370 | -0.35(-0.69%) |
Mar 14, 2013 | 51.13 | 51.29 | 51.01 | 51.28 | 1,410,420 | +0.28(+0.55%) |
Mar 13, 2013 | 51.13 | 51.15 | 50.77 | 51.00 | 1,464,705 | -0.19(-0.36%) |
Mar 12, 2013 | 51.00 | 51.20 | 50.76 | 51.19 | 1,021,188 | +0.19(+0.37%) |
Mar 11, 2013 | 50.95 | 51.00 | 50.79 | 51.00 | 838,397 | +0.14(+0.28%) |
Mar 08, 2013 | 50.48 | 50.89 | 50.33 | 50.85 | 1,383,673 | +0.42(+0.84%) |
Mar 07, 2013 | 50.47 | 50.56 | 50.29 | 50.43 | 1,286,344 | -0.04(-0.07%) |
Mar 06, 2013 | 50.50 | 50.50 | 50.15 | 50.47 | 1,908,951 | +0.41(+0.82%) |
Mar 05, 2013 | 49.78 | 50.21 | 49.66 | 50.06 | 1,807,049 | +0.64(+1.30%) |
Mar 04, 2013 | 48.74 | 49.48 | 48.59 | 49.42 | 1,037,442 | +0.56(+1.14%) |
Mar 01, 2013 | 47.86 | 48.87 | 47.84 | 48.86 | 1,612,373 | +0.58(+1.20%) |
Feb 28, 2013 | 48.35 | 48.56 | 47.92 | 48.28 | 1,956,700 | +0.36(+0.75%) |
Feb 27, 2013 | 47.31 | 48.16 | 47.19 | 47.92 | 1,719,601 | +0.73(+1.54%) |
Feb 26, 2013 | 47.22 | 47.38 | 46.80 | 47.19 | 1,103,474 | +0.03(+0.06%) |
Feb 25, 2013 | 47.74 | 48.10 | 47.12 | 47.16 | 1,739,375 | -0.54(-1.14%) |
Feb 22, 2013 | 47.19 | 47.71 | 47.18 | 47.71 | 1,382,335 | +0.75(+1.59%) |
Feb 21, 2013 | 47.07 | 47.32 | 46.77 | 46.96 | 1,437,177 | -0.38(-0.81%) |
Feb 20, 2013 | 47.74 | 48.01 | 47.34 | 47.34 | 633,556 | -0.40(-0.84%) |
Feb 19, 2013 | 47.59 | 47.78 | 47.39 | 47.74 | 712,833 | +0.12(+0.26%) |
Feb 15, 2013 | 47.70 | 47.71 | 47.42 | 47.62 | 884,175 | -0.09(-0.20%) |
Feb 14, 2013 | 47.86 | 47.93 | 47.26 | 47.71 | 1,747,371 | -0.11(-0.23%) |
Feb 13, 2013 | 47.76 | 47.86 | 47.50 | 47.82 | 678,538 | +0.30(+0.63%) |
Feb 12, 2013 | 47.75 | 47.79 | 47.49 | 47.52 | 1,141,615 | -0.21(-0.44%) |
Feb 11, 2013 | 48.07 | 48.25 | 47.65 | 47.74 | 1,843,386 | -0.13(-0.28%) |
Feb 08, 2013 | 47.67 | 47.97 | 47.55 | 47.87 | 1,764,969 | +0.43(+0.92%) |
Feb 07, 2013 | 47.83 | 47.94 | 47.11 | 47.43 | 1,857,305 | -0.47(-0.98%) |
Feb 06, 2013 | 48.18 | 48.28 | 47.69 | 47.90 | 941,117 | +0.31(+0.66%) |
Feb 04, 2013 | 48.13 | 48.23 | 47.50 | 47.59 | 713,972 | -0.69(-1.42%) |
Feb 01, 2013 | 47.83 | 48.49 | 47.82 | 48.27 | 1,745,721 | +0.72(+1.50%) |
Jan 31, 2013 | 47.36 | 47.75 | 47.21 | 47.56 | 499,589 | +0.18(+0.37%) |
Jan 30, 2013 | 47.80 | 47.82 | 47.32 | 47.38 | 664,552 | -0.38(-0.79%) |
Jan 29, 2013 | 47.52 | 47.79 | 47.23 | 47.76 | 1,116,747 | +0.23(+0.49%) |
Jan 28, 2013 | 47.95 | 47.95 | 47.48 | 47.53 | 1,011,775 | -0.18(-0.38%) |
Jan 25, 2013 | 47.42 | 47.74 | 47.16 | 47.71 | 1,240,395 | +0.44(+0.93%) |
Jan 24, 2013 | 47.40 | 47.69 | 47.04 | 47.27 | 1,688,207 | +0.06(+0.12%) |
Jan 23, 2013 | 47.58 | 47.66 | 47.15 | 47.21 | 1,143,672 | -0.32(-0.67%) |
Jan 22, 2013 | 47.50 | 47.58 | 47.00 | 47.53 | 1,732,313 | +0.23(+0.48%) |
Jan 18, 2013 | 47.46 | 47.46 | 46.96 | 47.30 | 1,118,244 | +0.08(+0.18%) |
Jan 17, 2013 | 47.37 | 47.37 | 46.90 | 47.21 | 1,175,538 | +0.03(+0.07%) |
Jan 16, 2013 | 47.69 | 47.77 | 47.18 | 47.18 | 688,364 | -0.54(-1.13%) |
Jan 15, 2013 | 47.51 | 47.79 | 47.18 | 47.72 | 1,094,518 | +0.08(+0.17%) |
Jan 14, 2013 | 47.52 | 47.66 | 47.37 | 47.64 | 1,815,914 | +0.11(+0.23%) |
Jan 11, 2013 | 47.99 | 47.99 | 47.30 | 47.53 | 1,323,291 | -0.38(-0.79%) |
Jan 10, 2013 | 48.14 | 48.14 | 47.31 | 47.91 | 1,728,218 | +0.11(+0.23%) |
Jan 09, 2013 | 47.30 | 47.80 | 47.12 | 47.80 | 943,425 | +0.64(+1.35%) |
Jan 08, 2013 | 46.82 | 47.19 | 46.65 | 47.16 | 717,777 | +0.27(+0.57%) |
Jan 07, 2013 | 46.33 | 46.92 | 46.31 | 46.89 | 1,432,111 | +0.30(+0.64%) |
Jan 04, 2013 | 46.30 | 46.80 | 46.30 | 46.59 | 1,514,211 | +0.28(+0.60%) |
Jan 03, 2013 | 46.27 | 46.62 | 46.05 | 46.31 | 1,174,589 | +0.05(+0.11%) |