Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 45.31 | 45.48 | 44.40 | 44.97 | 217,638 | -0.19(-0.42%) |
Mar 27, 2013 | 45.10 | 45.63 | 44.95 | 45.16 | 179,261 | -0.07(-0.16%) |
Mar 26, 2013 | 44.76 | 45.35 | 44.48 | 45.23 | 172,161 | +0.76(+1.72%) |
Mar 25, 2013 | 44.13 | 44.88 | 43.71 | 44.47 | 111,249 | +0.57(+1.29%) |
Mar 22, 2013 | 43.76 | 44.08 | 43.57 | 43.90 | 130,719 | +0.36(+0.82%) |
Mar 21, 2013 | 43.07 | 43.69 | 43.07 | 43.55 | 280,143 | +0.19(+0.44%) |
Mar 20, 2013 | 43.32 | 43.65 | 43.04 | 43.36 | 130,689 | +0.07(+0.17%) |
Mar 19, 2013 | 43.24 | 43.68 | 43.06 | 43.29 | 260,808 | -0.06(-0.13%) |
Mar 18, 2013 | 42.22 | 43.37 | 42.22 | 43.34 | 432,818 | +0.71(+1.67%) |
Mar 15, 2013 | 42.70 | 42.72 | 42.12 | 42.63 | 142,571 | +0.01(+0.03%) |
Mar 14, 2013 | 42.51 | 42.81 | 42.45 | 42.62 | 102,090 | +0.10(+0.24%) |
Mar 13, 2013 | 41.96 | 42.88 | 41.96 | 42.52 | 66,882 | +0.45(+1.07%) |
Mar 12, 2013 | 42.35 | 42.49 | 41.90 | 42.06 | 92,490 | -0.43(-1.01%) |
Mar 11, 2013 | 42.34 | 42.62 | 42.14 | 42.49 | 40,016 | -0.03(-0.06%) |
Mar 08, 2013 | 42.26 | 42.68 | 41.74 | 42.52 | 53,654 | +0.51(+1.22%) |
Mar 07, 2013 | 42.41 | 42.70 | 41.77 | 42.01 | 44,854 | -0.50(-1.18%) |
Mar 06, 2013 | 42.53 | 42.55 | 41.91 | 42.51 | 58,210 | -0.07(-0.15%) |
Mar 05, 2013 | 42.91 | 43.05 | 42.15 | 42.57 | 80,864 | -0.36(-0.83%) |
Mar 04, 2013 | 43.37 | 43.45 | 42.60 | 42.93 | 39,372 | -0.44(-1.02%) |
Mar 01, 2013 | 42.11 | 43.58 | 42.11 | 43.37 | 51,314 | +1.05(+2.47%) |
Feb 28, 2013 | 42.50 | 42.84 | 41.88 | 42.33 | 88,372 | -0.01(-0.03%) |
Feb 27, 2013 | 41.65 | 42.62 | 41.65 | 42.34 | 45,233 | +0.58(+1.39%) |
Feb 26, 2013 | 42.04 | 42.04 | 41.08 | 41.76 | 44,230 | -1.05(-2.46%) |
Feb 22, 2013 | 42.44 | 43.02 | 42.29 | 42.81 | 37,279 | +0.63(+1.50%) |
Feb 21, 2013 | 42.34 | 42.65 | 42.15 | 42.18 | 37,320 | -0.26(-0.62%) |
Feb 20, 2013 | 43.02 | 43.13 | 42.34 | 42.44 | 41,110 | -0.49(-1.13%) |
Feb 19, 2013 | 42.61 | 43.15 | 42.61 | 42.93 | 27,159 | +0.28(+0.66%) |
Feb 15, 2013 | 42.86 | 42.94 | 42.46 | 42.65 | 89,296 | +0.04(+0.10%) |
Feb 14, 2013 | 42.88 | 42.94 | 42.44 | 42.60 | 48,413 | -0.26(-0.61%) |
Feb 13, 2013 | 42.93 | 43.00 | 42.69 | 42.86 | 37,180 | -0.12(-0.27%) |
Feb 12, 2013 | 43.06 | 43.58 | 42.74 | 42.98 | 46,593 | -0.01(-0.02%) |
Feb 11, 2013 | 42.94 | 43.24 | 42.64 | 42.99 | 39,626 | -0.16(-0.37%) |
Feb 08, 2013 | 42.95 | 43.24 | 42.95 | 43.15 | 41,665 | +0.41(+0.97%) |
Feb 07, 2013 | 42.81 | 42.81 | 42.44 | 42.73 | 24,784 | -0.12(-0.27%) |
Feb 06, 2013 | 42.94 | 43.22 | 42.68 | 42.85 | 42,750 | +0.44(+1.03%) |
Feb 04, 2013 | 42.93 | 42.93 | 42.15 | 42.41 | 161,659 | -0.60(-1.39%) |
Feb 01, 2013 | 42.92 | 43.13 | 42.70 | 43.01 | 40,057 | +0.36(+0.83%) |
Jan 31, 2013 | 42.73 | 42.83 | 42.51 | 42.65 | 54,232 | +0.01(+0.02%) |
Jan 30, 2013 | 42.95 | 43.05 | 42.46 | 42.65 | 75,194 | -0.34(-0.79%) |
Jan 29, 2013 | 42.93 | 42.99 | 42.49 | 42.99 | 62,754 | +0.12(+0.27%) |
Jan 28, 2013 | 42.57 | 43.11 | 42.57 | 42.87 | 75,067 | +0.23(+0.53%) |
Jan 25, 2013 | 42.65 | 42.70 | 42.05 | 42.65 | 115,063 | +0.07(+0.15%) |
Jan 24, 2013 | 42.59 | 43.05 | 42.49 | 42.58 | 88,676 | -0.02(-0.05%) |
Jan 23, 2013 | 42.20 | 42.72 | 42.14 | 42.60 | 80,544 | +0.36(+0.86%) |
Jan 22, 2013 | 41.81 | 42.25 | 41.49 | 42.24 | 57,491 | +0.35(+0.83%) |
Jan 18, 2013 | 41.43 | 41.98 | 41.24 | 41.89 | 145,955 | +0.47(+1.12%) |
Jan 17, 2013 | 41.32 | 41.50 | 41.23 | 41.43 | 113,383 | +0.28(+0.69%) |
Jan 16, 2013 | 41.13 | 41.36 | 40.84 | 41.14 | 32,914 | +0.04(+0.11%) |
Jan 15, 2013 | 40.62 | 41.28 | 40.62 | 41.10 | 117,069 | +0.32(+0.78%) |
Jan 14, 2013 | 40.15 | 40.95 | 39.73 | 40.78 | 79,157 | +0.44(+1.10%) |
Jan 11, 2013 | 40.33 | 40.50 | 40.13 | 40.33 | 196,499 | +0.13(+0.33%) |
Jan 10, 2013 | 40.29 | 40.35 | 39.91 | 40.20 | 131,932 | -0.07(-0.18%) |
Jan 09, 2013 | 40.49 | 40.49 | 39.91 | 40.28 | 63,579 | -0.01(-0.04%) |
Jan 08, 2013 | 40.11 | 40.54 | 39.91 | 40.29 | 36,691 | +0.04(+0.09%) |
Jan 07, 2013 | 40.16 | 40.56 | 40.15 | 40.26 | 63,937 | -0.11(-0.28%) |
Jan 04, 2013 | 40.60 | 40.60 | 40.19 | 40.37 | 89,661 | -0.01(-0.03%) |
Jan 03, 2013 | 40.53 | 40.79 | 40.20 | 40.38 | 80,823 | -0.07(-0.18%) |