Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 45.81 | 46.02 | 44.89 | 45.59 | 713,841 | -0.15(-0.33%) |
Mar 27, 2013 | 45.43 | 46.04 | 45.01 | 45.74 | 462,287 | +0.05(+0.10%) |
Mar 26, 2013 | 46.56 | 46.75 | 45.51 | 45.69 | 622,611 | -0.79(-1.71%) |
Mar 25, 2013 | 45.89 | 46.98 | 45.68 | 46.48 | 1,286,224 | +0.95(+2.09%) |
Mar 22, 2013 | 45.39 | 45.74 | 45.15 | 45.53 | 534,131 | +0.54(+1.20%) |
Mar 21, 2013 | 46.17 | 46.39 | 44.86 | 44.99 | 781,183 | -1.10(-2.39%) |
Mar 20, 2013 | 46.51 | 46.86 | 45.36 | 46.09 | 1,078,900 | +0.05(+0.10%) |
Mar 19, 2013 | 44.80 | 46.75 | 44.80 | 46.04 | 2,632,020 | +1.27(+2.84%) |
Mar 18, 2013 | 44.06 | 45.27 | 43.71 | 44.77 | 846,521 | +0.25(+0.57%) |
Mar 15, 2013 | 43.45 | 44.55 | 43.26 | 44.52 | 1,432,016 | +0.92(+2.12%) |
Mar 14, 2013 | 43.78 | 43.78 | 43.33 | 43.60 | 538,968 | -0.17(-0.38%) |
Mar 13, 2013 | 43.41 | 43.87 | 43.06 | 43.77 | 544,203 | +0.18(+0.41%) |
Mar 12, 2013 | 44.14 | 44.39 | 43.06 | 43.59 | 1,036,242 | -0.68(-1.54%) |
Mar 11, 2013 | 44.25 | 44.35 | 43.67 | 44.27 | 1,020,018 | -0.07(-0.17%) |
Mar 08, 2013 | 43.81 | 44.39 | 43.25 | 44.35 | 688,275 | +0.71(+1.63%) |
Mar 07, 2013 | 43.99 | 44.47 | 43.24 | 43.64 | 710,708 | -0.47(-1.06%) |
Mar 06, 2013 | 42.96 | 44.78 | 42.73 | 44.10 | 1,274,869 | -0.14(-0.32%) |
Mar 05, 2013 | 42.94 | 44.45 | 42.66 | 44.24 | 1,509,045 | +1.33(+3.11%) |
Mar 04, 2013 | 42.79 | 42.96 | 42.11 | 42.91 | 1,020,296 | -0.17(-0.39%) |
Mar 01, 2013 | 41.69 | 43.39 | 41.08 | 43.08 | 1,571,246 | +1.21(+2.90%) |
Feb 28, 2013 | 40.88 | 42.25 | 40.72 | 41.86 | 1,248,598 | +0.88(+2.14%) |
Feb 27, 2013 | 40.00 | 41.02 | 39.90 | 40.99 | 1,114,333 | +1.03(+2.57%) |
Feb 26, 2013 | 40.16 | 41.02 | 39.91 | 39.96 | 622,578 | -1.33(-3.23%) |
Feb 22, 2013 | 40.51 | 41.42 | 40.49 | 41.29 | 678,320 | +1.11(+2.76%) |
Feb 21, 2013 | 41.32 | 41.81 | 39.85 | 40.18 | 1,239,514 | -0.98(-2.38%) |
Feb 20, 2013 | 42.65 | 42.80 | 41.14 | 41.16 | 676,924 | -1.37(-3.23%) |
Feb 19, 2013 | 41.41 | 42.89 | 41.41 | 42.53 | 999,020 | +1.26(+3.05%) |
Feb 15, 2013 | 42.54 | 42.74 | 40.60 | 41.27 | 1,686,572 | -1.12(-2.64%) |
Feb 14, 2013 | 44.01 | 46.06 | 42.33 | 42.39 | 2,412,617 | -0.99(-2.28%) |
Feb 13, 2013 | 42.47 | 43.82 | 42.25 | 43.38 | 1,130,240 | +1.09(+2.58%) |
Feb 12, 2013 | 41.23 | 42.67 | 40.92 | 42.29 | 1,025,607 | +1.03(+2.49%) |
Feb 11, 2013 | 41.97 | 42.11 | 41.22 | 41.27 | 447,316 | -0.74(-1.76%) |
Feb 08, 2013 | 42.29 | 42.53 | 41.56 | 42.00 | 394,587 | -0.44(-1.03%) |
Feb 07, 2013 | 42.71 | 43.11 | 42.09 | 42.44 | 734,341 | -0.26(-0.61%) |
Feb 06, 2013 | 41.96 | 42.79 | 41.70 | 42.70 | 561,951 | +0.00(+0.00%) |
Feb 04, 2013 | 42.88 | 42.95 | 42.26 | 42.70 | 726,342 | -0.22(-0.52%) |
Feb 01, 2013 | 41.92 | 43.48 | 41.76 | 42.93 | 1,120,529 | +1.14(+2.72%) |
Jan 31, 2013 | 41.92 | 42.08 | 41.56 | 41.79 | 383,065 | -0.40(-0.95%) |
Jan 30, 2013 | 42.55 | 42.56 | 42.00 | 42.19 | 998,700 | -0.29(-0.68%) |
Jan 29, 2013 | 41.73 | 42.60 | 41.44 | 42.48 | 1,199,776 | +0.77(+1.86%) |
Jan 28, 2013 | 41.64 | 41.74 | 40.33 | 41.70 | 897,845 | +0.13(+0.31%) |
Jan 25, 2013 | 41.27 | 41.58 | 40.67 | 41.57 | 640,958 | +0.22(+0.54%) |
Jan 24, 2013 | 41.89 | 42.15 | 41.16 | 41.35 | 954,425 | -0.50(-1.20%) |
Jan 23, 2013 | 41.34 | 43.05 | 41.28 | 41.85 | 1,171,648 | +0.52(+1.26%) |
Jan 22, 2013 | 40.61 | 41.49 | 40.56 | 41.33 | 859,529 | +0.64(+1.58%) |
Jan 18, 2013 | 39.54 | 40.99 | 39.54 | 40.69 | 698,292 | +1.08(+2.73%) |
Jan 17, 2013 | 39.57 | 40.08 | 39.25 | 39.60 | 541,510 | +0.24(+0.62%) |
Jan 16, 2013 | 39.20 | 39.79 | 38.75 | 39.36 | 634,711 | +0.02(+0.05%) |
Jan 15, 2013 | 39.00 | 39.80 | 38.96 | 39.34 | 386,200 | +0.29(+0.74%) |
Jan 14, 2013 | 38.79 | 39.27 | 38.50 | 39.05 | 527,651 | +0.20(+0.50%) |
Jan 11, 2013 | 39.17 | 39.26 | 38.65 | 38.86 | 510,571 | -0.32(-0.81%) |
Jan 10, 2013 | 40.07 | 40.50 | 38.91 | 39.17 | 994,365 | -0.68(-1.71%) |
Jan 09, 2013 | 38.60 | 40.07 | 38.48 | 39.86 | 787,479 | +1.18(+3.04%) |
Jan 08, 2013 | 38.77 | 38.99 | 37.97 | 38.68 | 928,873 | +0.04(+0.10%) |
Jan 07, 2013 | 38.88 | 38.91 | 38.24 | 38.64 | 758,715 | -0.40(-1.03%) |
Jan 04, 2013 | 39.27 | 39.36 | 38.68 | 39.04 | 646,393 | -0.10(-0.26%) |
Jan 03, 2013 | 38.64 | 39.47 | 38.58 | 39.15 | 700,816 | +0.52(+1.35%) |
Jan 02, 2013 | 39.02 | 39.17 | 37.67 | 38.62 | 2,026,628 | -0.54(-1.38%) |
Dec 31, 2012 | 39.07 | 39.18 | 38.53 | 39.17 | 651,496 | +0.21(+0.53%) |
Dec 28, 2012 | 38.89 | 39.22 | 38.77 | 38.96 | 557,155 | -0.27(-0.69%) |
Dec 27, 2012 | 38.50 | 39.35 | 38.32 | 39.23 | 1,252,691 | +0.77(+2.01%) |
Dec 26, 2012 | 38.62 | 39.31 | 38.26 | 38.46 | 1,551,118 | -0.15(-0.39%) |
Dec 24, 2012 | 38.38 | 38.81 | 37.80 | 38.60 | 321,184 | +0.04(+0.10%) |
Dec 21, 2012 | 37.05 | 38.66 | 36.60 | 38.57 | 3,711,072 | +0.85(+2.25%) |
Dec 20, 2012 | 37.20 | 38.35 | 37.01 | 37.72 | 929,447 | +0.26(+0.70%) |
Dec 19, 2012 | 37.57 | 38.73 | 36.52 | 37.46 | 2,020,474 | -0.03(-0.07%) |
Dec 18, 2012 | 36.94 | 37.60 | 36.77 | 37.48 | 1,484,695 | +0.91(+2.48%) |
Dec 17, 2012 | 36.03 | 36.68 | 35.84 | 36.58 | 404,443 | +0.54(+1.50%) |
Dec 14, 2012 | 35.33 | 36.47 | 35.33 | 36.04 | 539,638 | +0.57(+1.61%) |
Dec 13, 2012 | 34.61 | 36.00 | 34.61 | 35.47 | 849,433 | +0.27(+0.77%) |
Dec 12, 2012 | 35.24 | 35.39 | 34.68 | 35.20 | 488,035 | +0.45(+1.29%) |
Dec 11, 2012 | 34.89 | 35.27 | 34.32 | 34.75 | 1,685,522 | -0.35(-0.98%) |
Dec 10, 2012 | 35.21 | 35.24 | 34.60 | 35.10 | 629,728 | -0.11(-0.32%) |
Dec 07, 2012 | 34.13 | 35.30 | 34.07 | 35.21 | 1,394,094 | +0.73(+2.11%) |
Dec 06, 2012 | 34.65 | 34.76 | 33.93 | 34.48 | 715,363 | -0.01(-0.03%) |
Dec 05, 2012 | 35.47 | 35.47 | 34.35 | 34.49 | 810,401 | -0.75(-2.12%) |
Dec 04, 2012 | 35.21 | 35.28 | 34.72 | 35.24 | 604,962 | +0.04(+0.11%) |
Nov 30, 2012 | 34.96 | 35.47 | 34.92 | 35.20 | 359,225 | +0.37(+1.07%) |
Nov 29, 2012 | 34.79 | 35.44 | 34.19 | 34.82 | 673,833 | +0.55(+1.61%) |
Nov 28, 2012 | 33.70 | 34.54 | 32.95 | 34.27 | 759,451 | +0.29(+0.85%) |
Nov 27, 2012 | 34.21 | 34.54 | 33.83 | 33.98 | 338,850 | +0.11(+0.33%) |
Nov 26, 2012 | 33.48 | 34.91 | 33.46 | 33.87 | 456,646 | -0.20(-0.58%) |
Nov 23, 2012 | 33.76 | 34.12 | 33.67 | 34.07 | 251,833 | +0.30(+0.88%) |
Nov 21, 2012 | 33.88 | 34.26 | 33.42 | 33.77 | 621,185 | -0.49(-1.42%) |
Nov 20, 2012 | 34.89 | 34.99 | 33.97 | 34.26 | 1,399,373 | -0.34(-0.97%) |
Nov 19, 2012 | 34.72 | 34.77 | 33.46 | 34.59 | 1,096,248 | +1.46(+4.39%) |
Nov 16, 2012 | 33.00 | 34.03 | 32.07 | 33.14 | 1,044,972 | +0.71(+2.19%) |
Nov 15, 2012 | 32.86 | 33.51 | 31.18 | 32.43 | 1,478,829 | -0.67(-2.03%) |
Nov 14, 2012 | 33.84 | 34.18 | 32.97 | 33.10 | 1,021,272 | -0.97(-2.85%) |
Nov 13, 2012 | 33.23 | 35.19 | 32.97 | 34.07 | 366,003 | -0.51(-1.48%) |
Nov 12, 2012 | 34.59 | 35.30 | 34.25 | 34.58 | 321,860 | -0.72(-2.04%) |
Nov 09, 2012 | 34.96 | 35.92 | 32.89 | 35.30 | 878,153 | -0.84(-2.32%) |
Nov 08, 2012 | 36.29 | 36.44 | 36.06 | 36.14 | 438,169 | -0.52(-1.43%) |
Nov 07, 2012 | 35.98 | 36.74 | 35.52 | 36.66 | 695,166 | -0.07(-0.20%) |
Nov 06, 2012 | 36.52 | 37.12 | 36.00 | 36.74 | 943,718 | +0.43(+1.18%) |
Nov 05, 2012 | 36.56 | 36.78 | 35.06 | 36.31 | 1,358,145 | +1.08(+3.07%) |
Nov 02, 2012 | 33.51 | 35.54 | 33.40 | 35.23 | 2,071,990 | +1.66(+4.95%) |
Nov 01, 2012 | 33.60 | 33.70 | 32.22 | 33.56 | 1,385,633 | +0.39(+1.18%) |
Oct 31, 2012 | 34.06 | 34.16 | 30.98 | 33.17 | 1,287,002 | +0.82(+2.54%) |
Oct 26, 2012 | 32.68 | 32.35 | 32.35 | 32.35 | 1,375,951 | -0.36(-1.11%) |
Oct 25, 2012 | 34.07 | 34.18 | 32.53 | 32.72 | 1,281,638 | -0.89(-2.64%) |
Oct 24, 2012 | 32.91 | 34.17 | 32.91 | 33.60 | 899,760 | +0.33(+0.98%) |
Oct 23, 2012 | 34.65 | 34.91 | 33.00 | 33.28 | 1,647,304 | -1.17(-3.39%) |
Oct 19, 2012 | 33.62 | 35.00 | 33.46 | 34.44 | 3,517,610 | +0.65(+1.93%) |
Oct 18, 2012 | 35.00 | 36.60 | 33.42 | 33.79 | 3,730,643 | -1.20(-3.44%) |
Oct 17, 2012 | 34.53 | 35.70 | 34.01 | 34.99 | 5,954,232 | +1.63(+4.90%) |
Oct 16, 2012 | 31.69 | 33.95 | 31.65 | 33.36 | 2,939,989 | +2.09(+6.69%) |
Oct 15, 2012 | 31.27 | 31.78 | 30.87 | 31.27 | 3,132,457 | -0.09(-0.30%) |
Oct 12, 2012 | 31.74 | 32.98 | 30.80 | 31.36 | 5,080,509 | -0.56(-1.75%) |