Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 41.13 | 41.50 | 41.01 | 41.44 | 1,597,420 | +0.34(+0.83%) |
Mar 27, 2013 | 41.06 | 41.22 | 40.88 | 41.10 | 1,188,614 | -0.29(-0.70%) |
Mar 26, 2013 | 41.22 | 41.58 | 41.06 | 41.39 | 924,082 | +0.32(+0.79%) |
Mar 25, 2013 | 41.68 | 41.76 | 40.99 | 41.07 | 1,351,140 | -0.58(-1.39%) |
Mar 22, 2013 | 41.68 | 41.89 | 41.48 | 41.65 | 1,316,952 | +0.19(+0.45%) |
Mar 21, 2013 | 42.60 | 42.65 | 41.39 | 41.46 | 1,893,828 | -1.43(-3.33%) |
Mar 20, 2013 | 43.15 | 43.34 | 42.72 | 42.89 | 890,380 | -0.08(-0.19%) |
Mar 19, 2013 | 43.22 | 43.27 | 42.35 | 42.97 | 1,172,980 | -0.17(-0.40%) |
Mar 18, 2013 | 43.15 | 43.52 | 43.00 | 43.14 | 1,297,430 | -0.36(-0.82%) |
Mar 15, 2013 | 44.12 | 44.36 | 43.44 | 43.50 | 3,591,964 | -0.84(-1.90%) |
Mar 14, 2013 | 44.50 | 44.66 | 44.18 | 44.34 | 1,003,386 | +0.01(+0.02%) |
Mar 13, 2013 | 44.45 | 44.45 | 43.97 | 44.33 | 796,719 | -0.09(-0.20%) |
Mar 12, 2013 | 44.46 | 44.71 | 44.23 | 44.42 | 1,237,631 | -0.09(-0.20%) |
Mar 11, 2013 | 44.34 | 44.59 | 44.12 | 44.50 | 979,434 | +0.20(+0.44%) |
Mar 08, 2013 | 44.39 | 44.59 | 44.08 | 44.31 | 1,266,807 | +0.17(+0.38%) |
Mar 07, 2013 | 44.26 | 44.57 | 44.07 | 44.14 | 874,026 | -0.13(-0.29%) |
Mar 06, 2013 | 44.13 | 44.47 | 43.93 | 44.27 | 922,553 | +0.24(+0.54%) |
Mar 05, 2013 | 43.82 | 44.23 | 43.62 | 44.03 | 1,174,823 | +0.36(+0.83%) |
Mar 04, 2013 | 43.16 | 43.69 | 42.90 | 43.67 | 1,090,458 | +0.25(+0.57%) |
Mar 01, 2013 | 43.47 | 43.65 | 42.87 | 43.42 | 1,349,179 | -0.26(-0.60%) |
Feb 28, 2013 | 43.50 | 43.98 | 43.22 | 43.68 | 2,161,989 | +0.44(+1.02%) |
Feb 27, 2013 | 42.46 | 43.48 | 42.39 | 43.24 | 846,009 | +0.82(+1.93%) |
Feb 26, 2013 | 41.89 | 42.56 | 41.80 | 42.42 | 1,249,730 | +0.73(+1.76%) |
Feb 25, 2013 | 42.73 | 42.90 | 41.69 | 41.69 | 1,658,139 | -0.87(-2.04%) |
Feb 22, 2013 | 41.73 | 42.60 | 41.70 | 42.56 | 997,569 | +0.91(+2.18%) |
Feb 21, 2013 | 41.99 | 41.99 | 41.32 | 41.65 | 2,096,911 | -0.56(-1.32%) |
Feb 20, 2013 | 42.99 | 43.15 | 42.16 | 42.21 | 1,957,376 | -0.79(-1.84%) |
Feb 19, 2013 | 43.30 | 43.66 | 43.00 | 43.00 | 1,694,639 | -0.11(-0.25%) |
Feb 15, 2013 | 42.79 | 43.42 | 42.77 | 43.11 | 1,639,614 | +0.33(+0.78%) |
Feb 14, 2013 | 42.47 | 42.83 | 42.23 | 42.78 | 1,272,989 | +0.14(+0.34%) |
Feb 13, 2013 | 42.23 | 42.77 | 42.23 | 42.63 | 1,524,275 | +0.49(+1.17%) |
Feb 12, 2013 | 43.21 | 43.21 | 42.05 | 42.14 | 2,199,145 | -0.78(-1.81%) |
Feb 11, 2013 | 43.44 | 43.58 | 42.90 | 42.92 | 1,320,086 | -0.45(-1.04%) |
Feb 08, 2013 | 43.29 | 43.56 | 42.81 | 43.37 | 1,553,742 | +0.04(+0.08%) |
Feb 07, 2013 | 44.73 | 44.73 | 43.06 | 43.33 | 2,272,420 | -1.51(-3.36%) |
Feb 06, 2013 | 45.16 | 45.45 | 44.61 | 44.84 | 1,275,839 | -0.20(-0.43%) |
Feb 04, 2013 | 45.10 | 45.19 | 44.80 | 45.03 | 825,322 | -0.22(-0.48%) |
Feb 01, 2013 | 44.93 | 45.40 | 44.54 | 45.25 | 975,110 | +0.69(+1.55%) |
Jan 31, 2013 | 44.42 | 44.72 | 44.24 | 44.56 | 625,690 | -0.05(-0.11%) |
Jan 30, 2013 | 44.69 | 44.92 | 44.55 | 44.61 | 701,104 | -0.18(-0.40%) |
Jan 29, 2013 | 44.37 | 44.82 | 44.25 | 44.79 | 484,947 | +0.30(+0.67%) |
Jan 28, 2013 | 44.99 | 44.99 | 44.00 | 44.50 | 779,877 | -0.36(-0.79%) |
Jan 25, 2013 | 44.68 | 44.86 | 44.26 | 44.85 | 956,080 | +0.43(+0.96%) |
Jan 24, 2013 | 44.28 | 44.58 | 44.07 | 44.42 | 802,717 | +0.29(+0.66%) |
Jan 23, 2013 | 44.29 | 44.50 | 44.03 | 44.13 | 909,631 | -0.36(-0.80%) |
Jan 22, 2013 | 44.21 | 44.74 | 43.95 | 44.49 | 873,387 | +0.55(+1.25%) |
Jan 18, 2013 | 43.89 | 44.19 | 43.50 | 43.94 | 1,593,423 | -0.16(-0.36%) |
Jan 17, 2013 | 44.23 | 44.33 | 43.89 | 44.10 | 809,628 | +0.00(+0.00%) |
Jan 16, 2013 | 44.10 | 44.21 | 43.58 | 44.10 | 1,007,554 | -0.24(-0.54%) |
Jan 15, 2013 | 44.31 | 44.67 | 44.21 | 44.34 | 760,432 | -0.11(-0.24%) |
Jan 14, 2013 | 44.45 | 44.77 | 44.34 | 44.45 | 637,894 | -0.07(-0.15%) |
Jan 11, 2013 | 44.89 | 44.89 | 44.27 | 44.51 | 1,043,199 | -0.33(-0.74%) |
Jan 10, 2013 | 44.87 | 44.89 | 44.11 | 44.84 | 956,432 | +0.19(+0.42%) |
Jan 09, 2013 | 43.96 | 44.82 | 43.86 | 44.66 | 1,334,465 | +0.86(+1.97%) |
Jan 08, 2013 | 43.55 | 43.84 | 42.86 | 43.79 | 1,201,333 | +0.33(+0.77%) |
Jan 07, 2013 | 42.80 | 43.48 | 42.63 | 43.46 | 828,306 | +0.59(+1.39%) |
Jan 04, 2013 | 42.71 | 42.96 | 42.64 | 42.86 | 682,368 | +0.16(+0.37%) |
Jan 03, 2013 | 43.12 | 43.37 | 42.55 | 42.71 | 786,988 | -0.37(-0.86%) |