Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 46.78 | 47.15 | 46.73 | 47.08 | 63,295 | +0.29(+0.62%) |
Mar 27, 2013 | 46.52 | 46.80 | 46.41 | 46.79 | 66,100 | +0.08(+0.18%) |
Mar 26, 2013 | 46.43 | 46.71 | 46.43 | 46.71 | 63,765 | +0.39(+0.85%) |
Mar 25, 2013 | 46.54 | 46.63 | 46.19 | 46.31 | 144,700 | -0.10(-0.21%) |
Mar 22, 2013 | 46.24 | 46.42 | 46.24 | 46.41 | 77,331 | +0.26(+0.56%) |
Mar 21, 2013 | 46.25 | 46.33 | 46.07 | 46.15 | 129,665 | -0.29(-0.62%) |
Mar 20, 2013 | 46.24 | 46.46 | 46.24 | 46.44 | 53,141 | +0.37(+0.81%) |
Mar 19, 2013 | 46.09 | 46.20 | 45.80 | 46.07 | 70,769 | -0.04(-0.08%) |
Mar 18, 2013 | 46.01 | 46.27 | 45.91 | 46.11 | 89,040 | -0.21(-0.46%) |
Mar 15, 2013 | 46.21 | 46.34 | 46.13 | 46.32 | 58,592 | +0.02(+0.03%) |
Mar 14, 2013 | 46.20 | 46.36 | 46.15 | 46.30 | 107,822 | +0.20(+0.44%) |
Mar 13, 2013 | 45.96 | 46.11 | 45.87 | 46.10 | 70,124 | +0.14(+0.31%) |
Mar 12, 2013 | 45.95 | 46.04 | 45.84 | 45.96 | 122,934 | +0.02(+0.04%) |
Mar 11, 2013 | 45.68 | 45.94 | 45.67 | 45.94 | 65,155 | +0.17(+0.38%) |
Mar 08, 2013 | 45.65 | 45.81 | 45.57 | 45.76 | 81,947 | +0.23(+0.50%) |
Mar 07, 2013 | 45.52 | 45.63 | 45.48 | 45.54 | 89,226 | +0.03(+0.07%) |
Mar 06, 2013 | 45.58 | 45.61 | 45.45 | 45.51 | 90,013 | +0.03(+0.07%) |
Mar 05, 2013 | 45.29 | 45.54 | 45.29 | 45.48 | 61,679 | +0.33(+0.74%) |
Mar 04, 2013 | 44.94 | 45.14 | 44.84 | 45.14 | 62,698 | +0.14(+0.32%) |
Mar 01, 2013 | 44.73 | 45.05 | 44.68 | 45.00 | 67,763 | +0.09(+0.20%) |
Feb 28, 2013 | 45.07 | 45.23 | 44.91 | 44.91 | 86,150 | -0.10(-0.22%) |
Feb 27, 2013 | 44.57 | 45.11 | 44.57 | 45.01 | 86,701 | +0.45(+1.00%) |
Feb 26, 2013 | 44.50 | 44.60 | 44.26 | 44.56 | 65,422 | -0.36(-0.81%) |
Feb 22, 2013 | 44.73 | 44.95 | 44.69 | 44.92 | 61,543 | +0.44(+0.99%) |
Feb 21, 2013 | 44.61 | 44.62 | 44.39 | 44.48 | 96,066 | -0.22(-0.49%) |
Feb 20, 2013 | 45.14 | 45.19 | 44.70 | 44.70 | 57,468 | -0.48(-1.06%) |
Feb 19, 2013 | 45.01 | 45.18 | 45.01 | 45.18 | 112,095 | +0.31(+0.69%) |
Feb 15, 2013 | 44.93 | 44.99 | 44.69 | 44.87 | 99,545 | +0.01(+0.02%) |
Feb 14, 2013 | 44.83 | 44.89 | 44.78 | 44.86 | 54,045 | -0.14(-0.32%) |
Feb 13, 2013 | 45.01 | 45.07 | 44.92 | 45.01 | 92,786 | +0.04(+0.08%) |
Feb 12, 2013 | 44.86 | 44.98 | 44.79 | 44.97 | 83,960 | +0.15(+0.34%) |
Feb 11, 2013 | 44.77 | 44.86 | 44.75 | 44.82 | 74,888 | +0.02(+0.03%) |
Feb 08, 2013 | 44.73 | 44.83 | 44.73 | 44.80 | 82,814 | +0.20(+0.44%) |
Feb 07, 2013 | 44.64 | 44.67 | 44.37 | 44.61 | 161,243 | -0.03(-0.07%) |
Feb 06, 2013 | 44.38 | 44.64 | 44.35 | 44.64 | 359,705 | +0.45(+1.03%) |
Feb 04, 2013 | 44.33 | 44.42 | 44.17 | 44.18 | 706,393 | -0.39(-0.88%) |
Feb 01, 2013 | 44.38 | 44.59 | 44.38 | 44.58 | 76,917 | +0.36(+0.81%) |
Jan 31, 2013 | 44.25 | 44.33 | 44.15 | 44.22 | 115,790 | -0.09(-0.21%) |
Jan 30, 2013 | 44.51 | 44.58 | 44.28 | 44.31 | 106,641 | -0.20(-0.44%) |
Jan 29, 2013 | 44.14 | 44.53 | 44.14 | 44.51 | 108,262 | +0.29(+0.65%) |
Jan 28, 2013 | 44.21 | 44.24 | 44.04 | 44.22 | 158,222 | +0.00(+0.00%) |
Jan 25, 2013 | 44.12 | 44.22 | 43.99 | 44.22 | 121,819 | +0.26(+0.58%) |
Jan 24, 2013 | 43.93 | 44.14 | 43.89 | 43.96 | 305,480 | +0.09(+0.21%) |
Jan 23, 2013 | 43.95 | 43.98 | 43.77 | 43.87 | 96,381 | -0.08(-0.19%) |
Jan 22, 2013 | 43.65 | 43.96 | 43.65 | 43.96 | 121,475 | +0.27(+0.63%) |
Jan 18, 2013 | 43.49 | 43.69 | 43.39 | 43.68 | 86,477 | +0.19(+0.43%) |
Jan 17, 2013 | 43.27 | 43.59 | 43.27 | 43.49 | 95,402 | +0.38(+0.87%) |
Jan 16, 2013 | 43.13 | 43.18 | 43.06 | 43.12 | 111,815 | -0.07(-0.16%) |
Jan 15, 2013 | 43.01 | 43.21 | 43.01 | 43.18 | 986,053 | +0.05(+0.10%) |
Jan 14, 2013 | 43.08 | 43.21 | 43.04 | 43.14 | 84,053 | +0.07(+0.16%) |
Jan 11, 2013 | 43.04 | 43.10 | 42.97 | 43.07 | 86,097 | +0.04(+0.09%) |
Jan 10, 2013 | 42.94 | 43.05 | 42.78 | 43.03 | 1,151,514 | +0.30(+0.71%) |
Jan 09, 2013 | 42.65 | 42.78 | 42.65 | 42.73 | 105,443 | +0.11(+0.27%) |
Jan 08, 2013 | 42.73 | 42.80 | 42.53 | 42.62 | 142,829 | -0.20(-0.48%) |
Jan 07, 2013 | 42.89 | 42.90 | 42.72 | 42.82 | 118,728 | -0.18(-0.42%) |
Jan 04, 2013 | 42.88 | 43.04 | 42.82 | 43.00 | 179,761 | +0.22(+0.51%) |
Jan 03, 2013 | 42.85 | 42.98 | 42.69 | 42.78 | 174,910 | -0.07(-0.16%) |