Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 44.78 | 45.26 | 44.78 | 45.23 | 371,973 | +0.37(+0.83%) |
Mar 27, 2013 | 44.84 | 44.93 | 44.35 | 44.86 | 439,238 | -0.12(-0.27%) |
Mar 26, 2013 | 45.28 | 45.31 | 44.91 | 44.98 | 290,691 | -0.05(-0.11%) |
Mar 25, 2013 | 45.93 | 45.93 | 44.69 | 45.03 | 419,698 | -0.61(-1.33%) |
Mar 22, 2013 | 45.63 | 45.75 | 45.30 | 45.63 | 183,061 | +0.01(+0.02%) |
Mar 21, 2013 | 45.73 | 45.99 | 45.36 | 45.63 | 297,003 | -0.34(-0.74%) |
Mar 20, 2013 | 45.94 | 46.14 | 45.67 | 45.97 | 204,319 | +0.15(+0.34%) |
Mar 19, 2013 | 45.71 | 46.01 | 45.14 | 45.81 | 250,321 | +0.21(+0.46%) |
Mar 18, 2013 | 45.27 | 45.88 | 44.99 | 45.60 | 286,597 | +0.18(+0.39%) |
Mar 15, 2013 | 45.29 | 45.56 | 44.99 | 45.42 | 387,689 | +0.11(+0.25%) |
Mar 14, 2013 | 44.95 | 45.33 | 44.95 | 45.31 | 123,065 | +0.45(+1.01%) |
Mar 13, 2013 | 44.75 | 45.03 | 44.51 | 44.86 | 319,537 | +0.08(+0.18%) |
Mar 12, 2013 | 44.65 | 44.95 | 44.55 | 44.78 | 354,721 | +0.11(+0.25%) |
Mar 11, 2013 | 44.45 | 44.74 | 44.38 | 44.66 | 150,351 | +0.15(+0.35%) |
Mar 08, 2013 | 44.14 | 44.51 | 43.92 | 44.51 | 162,474 | +0.62(+1.40%) |
Mar 07, 2013 | 43.83 | 44.11 | 43.63 | 43.89 | 179,303 | +0.15(+0.33%) |
Mar 06, 2013 | 43.95 | 44.18 | 43.59 | 43.75 | 175,010 | -0.04(-0.09%) |
Mar 05, 2013 | 43.08 | 43.94 | 43.08 | 43.79 | 193,595 | +0.84(+1.96%) |
Mar 04, 2013 | 42.86 | 43.29 | 42.43 | 42.95 | 309,829 | -0.09(-0.21%) |
Mar 01, 2013 | 43.37 | 43.46 | 42.69 | 43.03 | 402,354 | -0.51(-1.17%) |
Feb 28, 2013 | 43.54 | 44.00 | 43.46 | 43.54 | 414,552 | +0.33(+0.77%) |
Feb 27, 2013 | 42.53 | 43.38 | 42.35 | 43.21 | 324,182 | +0.63(+1.48%) |
Feb 26, 2013 | 42.24 | 42.80 | 41.74 | 42.58 | 327,110 | +0.44(+1.04%) |
Feb 25, 2013 | 43.66 | 43.71 | 42.10 | 42.14 | 326,800 | -1.12(-2.59%) |
Feb 22, 2013 | 43.22 | 43.62 | 42.96 | 43.26 | 512,057 | +0.47(+1.09%) |
Feb 21, 2013 | 42.80 | 43.05 | 42.50 | 42.80 | 521,864 | -0.04(-0.09%) |
Feb 20, 2013 | 43.61 | 43.65 | 42.82 | 42.84 | 401,888 | -0.84(-1.92%) |
Feb 19, 2013 | 43.50 | 43.82 | 43.17 | 43.67 | 597,333 | +0.18(+0.41%) |
Feb 15, 2013 | 43.60 | 43.73 | 43.08 | 43.50 | 338,955 | -0.10(-0.22%) |
Feb 14, 2013 | 43.21 | 43.98 | 43.21 | 43.59 | 948,251 | +0.18(+0.41%) |
Feb 13, 2013 | 43.05 | 43.46 | 43.05 | 43.42 | 396,126 | +0.37(+0.86%) |
Feb 12, 2013 | 42.19 | 43.22 | 42.14 | 43.05 | 543,291 | +0.93(+2.20%) |
Feb 11, 2013 | 42.18 | 42.36 | 41.91 | 42.12 | 314,659 | -0.31(-0.72%) |
Feb 08, 2013 | 42.03 | 42.44 | 41.91 | 42.43 | 276,684 | +0.39(+0.92%) |
Feb 07, 2013 | 41.88 | 42.06 | 41.56 | 42.04 | 521,371 | +0.25(+0.60%) |
Feb 06, 2013 | 41.27 | 41.84 | 41.19 | 41.79 | 307,169 | +0.99(+2.43%) |
Feb 04, 2013 | 40.69 | 40.96 | 40.52 | 40.80 | 363,363 | -0.19(-0.47%) |
Feb 01, 2013 | 40.88 | 41.14 | 40.58 | 40.99 | 472,108 | +0.50(+1.23%) |
Jan 31, 2013 | 40.48 | 40.81 | 40.23 | 40.49 | 516,219 | -0.10(-0.26%) |
Jan 30, 2013 | 40.53 | 41.03 | 40.27 | 40.60 | 769,853 | +0.14(+0.36%) |
Jan 29, 2013 | 39.46 | 41.55 | 39.30 | 40.45 | 1,234,061 | +1.32(+3.38%) |
Jan 28, 2013 | 39.43 | 39.45 | 39.04 | 39.13 | 465,981 | -0.17(-0.43%) |
Jan 25, 2013 | 39.59 | 39.66 | 39.05 | 39.30 | 424,843 | -0.18(-0.45%) |
Jan 24, 2013 | 39.20 | 39.54 | 39.00 | 39.48 | 476,710 | +0.37(+0.95%) |
Jan 23, 2013 | 39.18 | 39.43 | 38.90 | 39.11 | 326,185 | -0.19(-0.49%) |
Jan 22, 2013 | 38.80 | 39.33 | 38.66 | 39.30 | 264,800 | +0.46(+1.18%) |
Jan 18, 2013 | 39.06 | 39.06 | 38.62 | 38.84 | 339,460 | -0.15(-0.39%) |
Jan 17, 2013 | 38.40 | 39.05 | 38.40 | 39.00 | 285,824 | +0.72(+1.89%) |
Jan 16, 2013 | 38.44 | 38.48 | 38.01 | 38.27 | 241,581 | -0.27(-0.69%) |
Jan 15, 2013 | 38.29 | 38.62 | 38.29 | 38.54 | 179,654 | -0.01(-0.02%) |
Jan 14, 2013 | 38.45 | 38.68 | 38.40 | 38.54 | 501,185 | +0.05(+0.13%) |
Jan 11, 2013 | 38.04 | 38.54 | 37.98 | 38.50 | 495,899 | +0.42(+1.10%) |
Jan 10, 2013 | 38.17 | 38.19 | 37.81 | 38.08 | 393,867 | +0.10(+0.25%) |
Jan 09, 2013 | 37.93 | 38.12 | 37.88 | 37.98 | 440,702 | +0.18(+0.47%) |
Jan 08, 2013 | 38.04 | 38.35 | 37.59 | 37.80 | 314,082 | -0.37(-0.97%) |
Jan 07, 2013 | 37.86 | 38.27 | 37.86 | 38.17 | 405,087 | +0.08(+0.21%) |
Jan 04, 2013 | 38.06 | 38.29 | 37.96 | 38.09 | 296,746 | +0.13(+0.34%) |
Jan 03, 2013 | 38.04 | 38.47 | 37.88 | 37.96 | 208,443 | -0.09(-0.23%) |