Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 46.68 | 46.74 | 46.27 | 46.54 | 598,731 | +0.07(+0.15%) |
Mar 27, 2013 | 46.13 | 46.67 | 45.51 | 46.47 | 762,809 | +0.18(+0.39%) |
Mar 26, 2013 | 46.66 | 46.80 | 46.03 | 46.29 | 267,743 | -0.20(-0.43%) |
Mar 25, 2013 | 46.97 | 47.11 | 46.18 | 46.49 | 303,642 | -0.13(-0.28%) |
Mar 22, 2013 | 46.89 | 47.18 | 46.46 | 46.62 | 340,091 | -0.09(-0.19%) |
Mar 21, 2013 | 47.24 | 47.60 | 46.51 | 46.71 | 284,253 | -0.86(-1.81%) |
Mar 20, 2013 | 47.65 | 47.80 | 47.42 | 47.57 | 213,062 | +0.12(+0.25%) |
Mar 19, 2013 | 47.57 | 47.81 | 46.95 | 47.45 | 381,832 | +0.07(+0.15%) |
Mar 18, 2013 | 47.90 | 48.19 | 47.18 | 47.38 | 704,698 | -1.24(-2.55%) |
Mar 15, 2013 | 48.30 | 48.62 | 47.96 | 48.62 | 971,103 | +0.04(+0.08%) |
Mar 14, 2013 | 47.72 | 48.82 | 47.72 | 48.58 | 566,319 | +1.18(+2.49%) |
Mar 13, 2013 | 47.05 | 47.49 | 46.77 | 47.40 | 244,174 | +0.27(+0.57%) |
Mar 12, 2013 | 46.63 | 47.34 | 46.63 | 47.13 | 497,757 | +0.41(+0.88%) |
Mar 11, 2013 | 46.34 | 46.79 | 46.28 | 46.72 | 327,457 | +0.33(+0.71%) |
Mar 08, 2013 | 44.95 | 46.71 | 44.95 | 46.39 | 553,818 | +1.79(+4.01%) |
Mar 07, 2013 | 44.69 | 44.97 | 44.31 | 44.60 | 523,945 | -0.04(-0.09%) |
Mar 06, 2013 | 44.92 | 45.08 | 44.50 | 44.64 | 530,044 | -0.12(-0.27%) |
Mar 05, 2013 | 44.27 | 44.91 | 44.00 | 44.76 | 356,579 | +0.87(+1.98%) |
Mar 04, 2013 | 43.73 | 44.00 | 43.44 | 43.89 | 437,136 | +0.04(+0.09%) |
Mar 01, 2013 | 43.30 | 43.99 | 43.13 | 43.85 | 872,795 | +0.45(+1.04%) |
Feb 28, 2013 | 43.13 | 43.59 | 42.90 | 43.40 | 468,855 | +0.61(+1.43%) |
Feb 27, 2013 | 41.81 | 42.90 | 41.67 | 42.79 | 490,018 | +1.04(+2.49%) |
Feb 26, 2013 | 41.73 | 42.00 | 41.35 | 41.75 | 309,256 | -0.43(-1.02%) |
Feb 22, 2013 | 41.85 | 42.48 | 41.84 | 42.18 | 687,520 | +0.30(+0.72%) |
Feb 21, 2013 | 42.23 | 42.23 | 41.13 | 41.88 | 799,540 | -0.52(-1.23%) |
Feb 20, 2013 | 42.56 | 42.82 | 42.20 | 42.40 | 803,402 | -0.14(-0.33%) |
Feb 19, 2013 | 42.35 | 42.77 | 42.13 | 42.54 | 594,394 | +0.29(+0.69%) |
Feb 15, 2013 | 42.25 | 42.49 | 42.03 | 42.25 | 314,248 | +0.00(+0.00%) |
Feb 14, 2013 | 42.21 | 42.44 | 41.96 | 42.25 | 368,426 | -0.17(-0.40%) |
Feb 13, 2013 | 42.42 | 42.69 | 42.11 | 42.42 | 343,556 | +0.06(+0.14%) |
Feb 12, 2013 | 42.51 | 42.89 | 42.28 | 42.36 | 467,090 | -0.14(-0.33%) |
Feb 11, 2013 | 42.76 | 42.94 | 42.20 | 42.50 | 319,504 | -0.25(-0.58%) |
Feb 08, 2013 | 42.00 | 42.81 | 41.94 | 42.75 | 588,700 | +0.77(+1.83%) |
Feb 07, 2013 | 41.14 | 42.34 | 41.03 | 41.98 | 1,155,119 | +0.72(+1.75%) |
Feb 06, 2013 | 41.70 | 42.56 | 40.42 | 41.26 | 3,661,167 | -2.29(-5.26%) |
Feb 04, 2013 | 44.29 | 44.29 | 43.42 | 43.55 | 634,743 | -0.89(-2.00%) |
Feb 01, 2013 | 44.15 | 45.13 | 43.17 | 44.44 | 960,102 | -0.17(-0.38%) |
Jan 31, 2013 | 44.24 | 44.89 | 44.24 | 44.61 | 890,314 | +0.30(+0.68%) |
Jan 30, 2013 | 44.38 | 44.64 | 44.13 | 44.31 | 868,464 | -0.10(-0.23%) |
Jan 29, 2013 | 43.22 | 44.42 | 43.16 | 44.41 | 390,205 | +1.05(+2.42%) |
Jan 28, 2013 | 43.69 | 43.84 | 43.11 | 43.36 | 596,443 | -0.38(-0.87%) |
Jan 25, 2013 | 42.75 | 43.77 | 42.59 | 43.74 | 524,674 | +1.10(+2.58%) |
Jan 24, 2013 | 41.04 | 42.73 | 41.04 | 42.64 | 622,890 | +1.54(+3.75%) |
Jan 23, 2013 | 41.06 | 41.31 | 40.76 | 41.10 | 422,242 | +0.02(+0.05%) |
Jan 22, 2013 | 40.94 | 41.20 | 40.81 | 41.08 | 288,668 | +0.20(+0.49%) |
Jan 18, 2013 | 41.19 | 41.28 | 40.54 | 40.88 | 361,740 | -0.40(-0.97%) |
Jan 17, 2013 | 40.90 | 41.62 | 40.72 | 41.28 | 545,057 | +0.67(+1.65%) |
Jan 16, 2013 | 40.77 | 40.77 | 40.37 | 40.61 | 318,744 | -0.15(-0.37%) |
Jan 15, 2013 | 40.60 | 41.01 | 40.60 | 40.76 | 387,728 | +0.00(+0.00%) |
Jan 14, 2013 | 40.78 | 40.92 | 40.55 | 40.76 | 187,232 | -0.05(-0.12%) |
Jan 11, 2013 | 40.73 | 40.98 | 40.44 | 40.81 | 291,206 | -0.05(-0.12%) |
Jan 10, 2013 | 41.27 | 41.27 | 40.31 | 40.86 | 523,035 | -0.01(-0.02%) |
Jan 09, 2013 | 40.74 | 41.31 | 40.60 | 40.87 | 814,993 | +0.43(+1.06%) |
Jan 08, 2013 | 40.76 | 40.98 | 40.29 | 40.44 | 841,620 | -0.45(-1.10%) |
Jan 07, 2013 | 40.69 | 41.34 | 40.51 | 40.89 | 660,443 | -0.11(-0.27%) |
Jan 04, 2013 | 41.81 | 41.81 | 40.86 | 41.00 | 487,082 | -0.64(-1.54%) |
Jan 03, 2013 | 41.91 | 42.44 | 41.55 | 41.64 | 456,564 | -0.35(-0.83%) |