Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 47.16 | 48.22 | 47.01 | 48.09 | 538,885 | +1.08(+2.30%) |
Mar 27, 2013 | 46.74 | 47.13 | 46.28 | 47.01 | 352,407 | +0.16(+0.35%) |
Mar 26, 2013 | 47.23 | 47.50 | 46.72 | 46.85 | 690,142 | -0.09(-0.20%) |
Mar 25, 2013 | 47.47 | 47.53 | 46.67 | 46.94 | 409,920 | -0.42(-0.89%) |
Mar 22, 2013 | 47.12 | 47.47 | 47.05 | 47.36 | 499,400 | +0.41(+0.87%) |
Mar 21, 2013 | 47.25 | 47.61 | 46.86 | 46.95 | 379,727 | -0.45(-0.94%) |
Mar 20, 2013 | 47.05 | 47.48 | 46.95 | 47.40 | 495,375 | +0.42(+0.90%) |
Mar 19, 2013 | 47.11 | 47.28 | 46.60 | 46.98 | 504,691 | -0.15(-0.31%) |
Mar 18, 2013 | 46.38 | 47.27 | 46.24 | 47.12 | 437,170 | +0.41(+0.88%) |
Mar 15, 2013 | 47.10 | 47.20 | 46.55 | 46.71 | 911,989 | -0.63(-1.33%) |
Mar 14, 2013 | 46.84 | 47.47 | 46.84 | 47.35 | 484,135 | +0.52(+1.12%) |
Mar 13, 2013 | 46.49 | 46.87 | 46.35 | 46.82 | 321,773 | +0.35(+0.76%) |
Mar 12, 2013 | 46.31 | 46.57 | 46.18 | 46.47 | 379,067 | +0.12(+0.26%) |
Mar 11, 2013 | 46.37 | 46.39 | 45.98 | 46.35 | 684,148 | -0.04(-0.08%) |
Mar 08, 2013 | 46.48 | 46.53 | 46.22 | 46.38 | 402,255 | +0.21(+0.45%) |
Mar 07, 2013 | 46.39 | 46.39 | 46.06 | 46.18 | 375,776 | -0.17(-0.37%) |
Mar 06, 2013 | 46.88 | 46.92 | 46.18 | 46.35 | 468,396 | -0.36(-0.78%) |
Mar 05, 2013 | 46.42 | 46.93 | 46.37 | 46.71 | 667,420 | +0.51(+1.11%) |
Mar 04, 2013 | 46.03 | 46.45 | 45.64 | 46.20 | 417,926 | +0.17(+0.37%) |
Mar 01, 2013 | 45.95 | 46.24 | 45.32 | 46.03 | 659,265 | -0.03(-0.07%) |
Feb 28, 2013 | 46.20 | 46.45 | 46.02 | 46.06 | 684,433 | +0.02(+0.04%) |
Feb 27, 2013 | 45.63 | 46.68 | 45.63 | 46.04 | 581,779 | +0.38(+0.84%) |
Feb 26, 2013 | 45.76 | 45.94 | 45.13 | 45.66 | 689,093 | +0.14(+0.30%) |
Feb 25, 2013 | 46.28 | 46.70 | 45.47 | 45.52 | 960,704 | -0.52(-1.14%) |
Feb 22, 2013 | 45.79 | 46.25 | 45.76 | 46.05 | 579,371 | +0.60(+1.33%) |
Feb 21, 2013 | 45.84 | 45.84 | 45.27 | 45.44 | 459,290 | -0.50(-1.09%) |
Feb 20, 2013 | 46.71 | 46.87 | 45.94 | 45.94 | 428,323 | -0.93(-1.98%) |
Feb 19, 2013 | 45.23 | 46.93 | 45.23 | 46.87 | 896,199 | +1.89(+4.21%) |
Feb 15, 2013 | 45.45 | 45.82 | 44.82 | 44.98 | 1,791,005 | -0.55(-1.20%) |
Feb 14, 2013 | 45.54 | 45.67 | 45.45 | 45.52 | 351,619 | -0.14(-0.30%) |
Feb 13, 2013 | 45.56 | 45.88 | 45.56 | 45.66 | 719,872 | +0.10(+0.22%) |
Feb 12, 2013 | 45.24 | 45.70 | 45.23 | 45.56 | 551,021 | +0.32(+0.71%) |
Feb 11, 2013 | 45.43 | 45.53 | 45.05 | 45.24 | 518,171 | -0.15(-0.32%) |
Feb 08, 2013 | 45.13 | 45.45 | 45.08 | 45.39 | 213,511 | +0.25(+0.55%) |
Feb 07, 2013 | 45.20 | 45.23 | 44.62 | 45.14 | 468,263 | -0.06(-0.13%) |
Feb 06, 2013 | 44.97 | 45.34 | 44.93 | 45.19 | 341,286 | +0.37(+0.82%) |
Feb 04, 2013 | 44.79 | 45.37 | 44.74 | 44.83 | 707,921 | -0.30(-0.66%) |
Feb 01, 2013 | 44.42 | 45.38 | 44.31 | 45.12 | 716,012 | +1.05(+2.38%) |
Jan 31, 2013 | 43.08 | 44.26 | 42.98 | 44.07 | 1,038,247 | +0.89(+2.06%) |
Jan 30, 2013 | 43.63 | 43.77 | 43.13 | 43.18 | 443,541 | -0.46(-1.06%) |
Jan 29, 2013 | 43.48 | 43.69 | 43.31 | 43.64 | 517,646 | +0.13(+0.29%) |
Jan 28, 2013 | 43.57 | 43.76 | 43.35 | 43.52 | 363,348 | +0.11(+0.25%) |
Jan 25, 2013 | 43.66 | 44.23 | 42.96 | 43.41 | 429,999 | -0.03(-0.08%) |
Jan 24, 2013 | 43.10 | 43.62 | 43.10 | 43.44 | 624,733 | +0.35(+0.81%) |
Jan 23, 2013 | 43.12 | 43.33 | 42.96 | 43.09 | 320,488 | -0.02(-0.04%) |
Jan 22, 2013 | 42.64 | 43.13 | 42.60 | 43.11 | 594,168 | +0.47(+1.10%) |
Jan 18, 2013 | 42.22 | 42.67 | 41.89 | 42.64 | 314,362 | +0.56(+1.32%) |
Jan 17, 2013 | 42.01 | 42.16 | 41.85 | 42.09 | 489,866 | +0.05(+0.12%) |
Jan 16, 2013 | 42.14 | 42.26 | 41.91 | 42.03 | 313,332 | -0.30(-0.71%) |
Jan 15, 2013 | 41.71 | 42.36 | 41.71 | 42.34 | 451,768 | +0.53(+1.27%) |
Jan 14, 2013 | 41.81 | 42.08 | 41.47 | 41.80 | 399,169 | -0.02(-0.06%) |
Jan 11, 2013 | 42.23 | 42.26 | 41.69 | 41.83 | 502,900 | -0.54(-1.28%) |
Jan 10, 2013 | 42.25 | 42.45 | 41.93 | 42.37 | 316,246 | +0.38(+0.90%) |
Jan 09, 2013 | 42.01 | 42.35 | 41.88 | 41.99 | 402,077 | +0.03(+0.08%) |
Jan 08, 2013 | 42.00 | 42.40 | 41.66 | 41.96 | 523,957 | -0.05(-0.11%) |
Jan 07, 2013 | 42.22 | 42.31 | 41.88 | 42.01 | 485,275 | -0.40(-0.93%) |
Jan 04, 2013 | 42.58 | 42.74 | 42.32 | 42.40 | 391,103 | -0.14(-0.33%) |
Jan 03, 2013 | 41.97 | 43.03 | 41.78 | 42.54 | 553,866 | +0.65(+1.54%) |