Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 44.66 | 44.69 | 44.30 | 44.35 | 118,382 | -0.23(-0.52%) |
Mar 27, 2013 | 44.04 | 44.73 | 43.79 | 44.58 | 108,414 | +0.15(+0.34%) |
Mar 26, 2013 | 44.29 | 44.49 | 43.89 | 44.43 | 184,075 | +0.48(+1.09%) |
Mar 25, 2013 | 43.61 | 43.97 | 43.01 | 43.95 | 114,957 | +0.55(+1.27%) |
Mar 22, 2013 | 43.04 | 43.52 | 42.80 | 43.40 | 113,552 | +0.52(+1.21%) |
Mar 21, 2013 | 42.78 | 43.00 | 42.55 | 42.88 | 96,705 | -0.05(-0.12%) |
Mar 20, 2013 | 42.70 | 42.98 | 42.61 | 42.93 | 68,932 | +0.42(+0.99%) |
Mar 19, 2013 | 42.05 | 42.66 | 42.05 | 42.51 | 155,153 | +0.46(+1.09%) |
Mar 18, 2013 | 41.93 | 42.42 | 41.65 | 42.05 | 205,071 | -0.29(-0.68%) |
Mar 15, 2013 | 42.50 | 42.58 | 41.92 | 42.34 | 283,833 | -0.07(-0.17%) |
Mar 14, 2013 | 41.90 | 42.43 | 41.90 | 42.41 | 147,658 | +0.47(+1.12%) |
Mar 13, 2013 | 41.44 | 42.05 | 41.44 | 41.94 | 74,844 | +0.57(+1.38%) |
Mar 12, 2013 | 41.79 | 41.90 | 41.24 | 41.37 | 117,268 | -0.38(-0.91%) |
Mar 11, 2013 | 41.56 | 41.83 | 41.55 | 41.75 | 96,845 | +0.05(+0.12%) |
Mar 08, 2013 | 41.73 | 41.73 | 41.19 | 41.70 | 169,328 | +0.38(+0.92%) |
Mar 07, 2013 | 41.00 | 41.34 | 40.65 | 41.32 | 150,610 | +0.47(+1.15%) |
Mar 06, 2013 | 40.45 | 40.86 | 40.34 | 40.85 | 147,745 | +0.64(+1.59%) |
Mar 05, 2013 | 39.48 | 40.27 | 39.44 | 40.21 | 227,241 | +0.96(+2.45%) |
Mar 04, 2013 | 38.56 | 39.31 | 38.54 | 39.25 | 182,049 | +0.56(+1.45%) |
Mar 01, 2013 | 38.13 | 38.74 | 37.73 | 38.69 | 189,849 | +0.30(+0.78%) |
Feb 28, 2013 | 38.70 | 38.74 | 38.34 | 38.39 | 78,039 | -0.17(-0.44%) |
Feb 27, 2013 | 38.34 | 38.93 | 38.34 | 38.56 | 140,690 | +0.10(+0.26%) |
Feb 26, 2013 | 37.84 | 38.58 | 37.55 | 38.46 | 123,040 | +0.86(+2.29%) |
Feb 25, 2013 | 38.95 | 38.95 | 37.57 | 37.60 | 127,166 | -1.04(-2.69%) |
Feb 22, 2013 | 38.46 | 38.64 | 38.35 | 38.64 | 84,142 | +0.46(+1.20%) |
Feb 21, 2013 | 38.32 | 38.79 | 38.07 | 38.18 | 107,527 | -0.15(-0.39%) |
Feb 20, 2013 | 38.64 | 39.00 | 38.29 | 38.33 | 144,827 | -0.36(-0.93%) |
Feb 19, 2013 | 38.49 | 38.75 | 38.24 | 38.69 | 368,870 | +0.37(+0.97%) |
Feb 15, 2013 | 37.92 | 38.50 | 37.92 | 38.32 | 123,874 | +0.53(+1.40%) |
Feb 14, 2013 | 37.87 | 38.12 | 37.69 | 37.79 | 153,548 | -0.20(-0.53%) |
Feb 13, 2013 | 38.02 | 38.07 | 37.72 | 37.99 | 74,474 | +0.10(+0.26%) |
Feb 12, 2013 | 37.63 | 37.98 | 37.52 | 37.89 | 84,620 | +0.28(+0.74%) |
Feb 11, 2013 | 37.55 | 37.65 | 37.25 | 37.61 | 87,749 | +0.02(+0.05%) |
Feb 08, 2013 | 37.60 | 37.67 | 37.47 | 37.59 | 86,091 | -0.01(-0.03%) |
Feb 07, 2013 | 37.90 | 37.90 | 37.41 | 37.60 | 114,873 | -0.30(-0.79%) |
Feb 06, 2013 | 37.49 | 37.94 | 37.33 | 37.90 | 200,318 | +1.17(+3.19%) |
Feb 04, 2013 | 36.65 | 37.03 | 36.58 | 36.73 | 136,037 | -0.27(-0.73%) |
Feb 01, 2013 | 36.58 | 37.10 | 36.38 | 37.00 | 160,823 | +0.68(+1.87%) |
Jan 31, 2013 | 36.45 | 36.60 | 36.17 | 36.32 | 265,913 | -0.29(-0.79%) |
Jan 30, 2013 | 36.89 | 37.00 | 36.38 | 36.61 | 83,503 | -0.38(-1.03%) |
Jan 29, 2013 | 36.70 | 37.14 | 36.54 | 36.99 | 122,556 | +0.31(+0.85%) |
Jan 28, 2013 | 37.15 | 37.19 | 36.40 | 36.68 | 165,873 | -0.34(-0.92%) |
Jan 25, 2013 | 36.64 | 37.17 | 36.49 | 37.02 | 175,828 | +0.52(+1.42%) |
Jan 24, 2013 | 35.52 | 36.65 | 35.52 | 36.50 | 230,310 | +0.95(+2.67%) |
Jan 23, 2013 | 35.90 | 35.90 | 35.46 | 35.55 | 81,138 | -0.27(-0.75%) |
Jan 22, 2013 | 35.68 | 35.98 | 35.55 | 35.82 | 132,367 | +0.22(+0.62%) |
Jan 18, 2013 | 35.45 | 35.66 | 35.33 | 35.60 | 245,002 | +0.24(+0.68%) |
Jan 17, 2013 | 34.70 | 35.52 | 32.60 | 35.36 | 152,932 | +0.84(+2.43%) |
Jan 16, 2013 | 34.50 | 34.76 | 33.93 | 34.52 | 159,419 | -0.10(-0.29%) |
Jan 15, 2013 | 34.28 | 34.62 | 34.11 | 34.62 | 147,552 | +0.13(+0.38%) |
Jan 14, 2013 | 34.13 | 34.51 | 34.00 | 34.49 | 152,757 | +0.28(+0.82%) |
Jan 11, 2013 | 34.26 | 34.41 | 33.42 | 34.21 | 190,389 | -0.03(-0.09%) |
Jan 10, 2013 | 34.31 | 34.31 | 33.85 | 34.24 | 175,811 | +0.15(+0.44%) |
Jan 09, 2013 | 34.48 | 34.67 | 34.04 | 34.09 | 126,050 | -0.38(-1.10%) |
Jan 08, 2013 | 34.57 | 34.75 | 34.36 | 34.47 | 219,150 | -0.04(-0.12%) |
Jan 07, 2013 | 34.33 | 34.60 | 34.22 | 34.51 | 89,033 | -0.12(-0.35%) |
Jan 04, 2013 | 34.71 | 34.73 | 34.38 | 34.63 | 108,568 | +0.13(+0.38%) |
Jan 03, 2013 | 34.45 | 34.50 | 34.18 | 34.50 | 133,133 | +0.13(+0.38%) |