Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 46.46 | 46.72 | 46.24 | 46.42 | 416,734 | +0.03(+0.06%) |
Mar 27, 2013 | 46.38 | 46.56 | 46.27 | 46.40 | 231,688 | -0.13(-0.27%) |
Mar 26, 2013 | 46.29 | 46.55 | 46.26 | 46.52 | 375,385 | +0.31(+0.67%) |
Mar 25, 2013 | 46.35 | 46.61 | 46.05 | 46.21 | 375,761 | +0.00(+0.00%) |
Mar 22, 2013 | 46.60 | 46.63 | 45.92 | 46.21 | 714,880 | -0.18(-0.39%) |
Mar 21, 2013 | 46.80 | 47.16 | 46.39 | 46.40 | 569,808 | -0.50(-1.07%) |
Mar 20, 2013 | 47.31 | 47.39 | 46.79 | 46.90 | 860,361 | -0.30(-0.64%) |
Mar 19, 2013 | 47.51 | 47.60 | 46.98 | 47.20 | 630,142 | -0.31(-0.65%) |
Mar 18, 2013 | 46.85 | 47.62 | 46.81 | 47.51 | 784,493 | +0.44(+0.94%) |
Mar 15, 2013 | 46.57 | 47.10 | 46.44 | 47.07 | 536,449 | +0.33(+0.70%) |
Mar 14, 2013 | 45.95 | 46.76 | 45.83 | 46.74 | 491,976 | +0.94(+2.05%) |
Mar 13, 2013 | 45.71 | 45.86 | 45.34 | 45.80 | 432,195 | +0.24(+0.53%) |
Mar 12, 2013 | 45.92 | 45.99 | 45.51 | 45.56 | 331,783 | -0.40(-0.86%) |
Mar 11, 2013 | 45.87 | 45.95 | 45.55 | 45.95 | 476,997 | +0.10(+0.22%) |
Mar 08, 2013 | 46.10 | 46.28 | 45.76 | 45.85 | 530,150 | -0.12(-0.26%) |
Mar 07, 2013 | 46.43 | 46.66 | 45.90 | 45.97 | 540,329 | -0.24(-0.52%) |
Mar 06, 2013 | 46.64 | 46.64 | 46.15 | 46.21 | 687,368 | -0.21(-0.45%) |
Mar 05, 2013 | 46.74 | 46.79 | 46.27 | 46.42 | 549,633 | -0.08(-0.17%) |
Mar 04, 2013 | 46.88 | 46.96 | 46.42 | 46.50 | 855,708 | -0.48(-1.02%) |
Mar 01, 2013 | 46.74 | 47.09 | 46.35 | 46.98 | 729,447 | +0.30(+0.65%) |
Feb 28, 2013 | 46.67 | 46.90 | 46.58 | 46.68 | 806,699 | -0.07(-0.16%) |
Feb 27, 2013 | 46.62 | 47.16 | 46.45 | 46.75 | 419,998 | +0.28(+0.59%) |
Feb 26, 2013 | 46.36 | 46.68 | 46.07 | 46.48 | 335,166 | +0.24(+0.52%) |
Feb 25, 2013 | 46.74 | 46.79 | 46.23 | 46.23 | 382,756 | -0.41(-0.88%) |
Feb 22, 2013 | 46.32 | 46.85 | 46.25 | 46.64 | 506,071 | +0.29(+0.62%) |
Feb 21, 2013 | 46.51 | 46.58 | 46.15 | 46.36 | 703,485 | +0.11(+0.23%) |
Feb 20, 2013 | 46.27 | 46.66 | 46.20 | 46.25 | 553,297 | +0.00(+0.00%) |
Feb 19, 2013 | 45.77 | 46.25 | 45.76 | 46.25 | 357,807 | +0.64(+1.40%) |
Feb 15, 2013 | 45.49 | 45.83 | 45.45 | 45.61 | 322,169 | +0.20(+0.43%) |
Feb 14, 2013 | 45.19 | 45.62 | 45.19 | 45.41 | 605,367 | +0.10(+0.22%) |
Feb 13, 2013 | 45.51 | 45.62 | 45.10 | 45.31 | 191,732 | +0.01(+0.01%) |
Feb 12, 2013 | 45.23 | 45.37 | 44.98 | 45.31 | 218,007 | +0.09(+0.21%) |
Feb 11, 2013 | 44.74 | 45.49 | 44.73 | 45.21 | 516,913 | +0.52(+1.17%) |
Feb 08, 2013 | 44.51 | 45.17 | 44.30 | 44.69 | 552,803 | +0.71(+1.60%) |
Feb 07, 2013 | 45.22 | 45.22 | 43.98 | 43.98 | 539,576 | +0.01(+0.02%) |
Feb 06, 2013 | 43.79 | 44.33 | 43.53 | 43.98 | 581,416 | -0.26(-0.59%) |
Feb 04, 2013 | 44.18 | 44.55 | 44.12 | 44.24 | 511,387 | +0.01(+0.02%) |
Feb 01, 2013 | 44.18 | 44.37 | 44.03 | 44.23 | 391,793 | +0.29(+0.66%) |
Jan 31, 2013 | 44.44 | 44.44 | 43.73 | 43.94 | 324,567 | -0.42(-0.95%) |
Jan 30, 2013 | 44.66 | 44.75 | 44.30 | 44.37 | 265,152 | -0.46(-1.03%) |
Jan 29, 2013 | 44.58 | 44.84 | 44.37 | 44.83 | 316,481 | +0.38(+0.85%) |
Jan 28, 2013 | 44.50 | 44.61 | 44.27 | 44.45 | 292,637 | -0.05(-0.11%) |
Jan 25, 2013 | 44.85 | 44.88 | 44.33 | 44.50 | 291,075 | -0.20(-0.45%) |
Jan 24, 2013 | 44.97 | 45.00 | 44.52 | 44.70 | 228,581 | -0.11(-0.26%) |
Jan 23, 2013 | 44.64 | 44.86 | 44.44 | 44.82 | 327,813 | +0.46(+1.05%) |
Jan 22, 2013 | 44.33 | 44.49 | 44.24 | 44.35 | 288,518 | +0.11(+0.24%) |
Jan 18, 2013 | 44.32 | 44.37 | 44.10 | 44.24 | 200,183 | -0.08(-0.18%) |
Jan 17, 2013 | 44.47 | 44.55 | 44.23 | 44.33 | 216,800 | +0.01(+0.03%) |
Jan 16, 2013 | 44.37 | 44.45 | 44.16 | 44.31 | 311,039 | -0.14(-0.32%) |
Jan 15, 2013 | 44.20 | 44.49 | 44.20 | 44.45 | 262,298 | +0.22(+0.50%) |
Jan 14, 2013 | 43.89 | 44.32 | 43.70 | 44.23 | 375,682 | +0.44(+1.01%) |
Jan 11, 2013 | 43.76 | 43.79 | 43.38 | 43.79 | 247,221 | +0.07(+0.16%) |
Jan 10, 2013 | 43.80 | 43.80 | 43.49 | 43.72 | 284,234 | +0.00(+0.00%) |
Jan 09, 2013 | 43.72 | 43.89 | 43.62 | 43.72 | 252,595 | +0.05(+0.12%) |
Jan 08, 2013 | 43.77 | 43.90 | 43.48 | 43.66 | 186,114 | -0.10(-0.23%) |
Jan 07, 2013 | 43.71 | 43.88 | 43.47 | 43.76 | 201,467 | +0.06(+0.14%) |
Jan 04, 2013 | 43.58 | 43.73 | 43.43 | 43.70 | 222,816 | +0.18(+0.41%) |
Jan 03, 2013 | 43.32 | 43.80 | 43.32 | 43.52 | 413,472 | +0.21(+0.49%) |