Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 41.42 | 42.00 | 41.32 | 41.95 | 539,694 | +0.53(+1.28%) |
Mar 27, 2013 | 41.39 | 41.65 | 41.18 | 41.42 | 522,595 | -0.17(-0.41%) |
Mar 26, 2013 | 41.46 | 41.68 | 41.32 | 41.59 | 488,197 | +0.27(+0.65%) |
Mar 25, 2013 | 41.58 | 41.83 | 41.21 | 41.32 | 565,802 | -0.15(-0.36%) |
Mar 22, 2013 | 41.37 | 41.59 | 41.28 | 41.47 | 326,721 | +0.14(+0.34%) |
Mar 21, 2013 | 41.46 | 41.86 | 41.32 | 41.33 | 464,444 | -0.18(-0.43%) |
Mar 20, 2013 | 41.28 | 41.58 | 41.27 | 41.51 | 391,527 | +0.36(+0.87%) |
Mar 19, 2013 | 41.14 | 41.24 | 40.88 | 41.15 | 445,156 | +0.09(+0.22%) |
Mar 18, 2013 | 40.99 | 41.10 | 40.74 | 41.06 | 427,871 | -0.09(-0.22%) |
Mar 15, 2013 | 40.79 | 41.17 | 40.54 | 41.15 | 695,727 | +0.22(+0.54%) |
Mar 14, 2013 | 40.73 | 41.04 | 40.64 | 40.93 | 375,716 | +0.19(+0.47%) |
Mar 13, 2013 | 40.72 | 40.81 | 40.44 | 40.74 | 359,083 | +0.03(+0.07%) |
Mar 12, 2013 | 41.03 | 41.03 | 40.58 | 40.71 | 540,141 | -0.32(-0.78%) |
Mar 11, 2013 | 40.79 | 41.04 | 40.63 | 41.03 | 531,690 | +0.26(+0.64%) |
Mar 08, 2013 | 40.39 | 40.84 | 40.22 | 40.77 | 492,448 | +0.49(+1.22%) |
Mar 07, 2013 | 40.15 | 40.47 | 40.03 | 40.28 | 630,543 | +0.17(+0.42%) |
Mar 06, 2013 | 40.29 | 40.36 | 40.06 | 40.11 | 742,451 | -0.16(-0.40%) |
Mar 05, 2013 | 40.40 | 40.61 | 40.26 | 40.27 | 728,038 | +0.03(+0.07%) |
Mar 04, 2013 | 40.14 | 40.34 | 40.01 | 40.24 | 909,161 | +0.06(+0.15%) |
Mar 01, 2013 | 39.91 | 40.24 | 39.66 | 40.18 | 689,260 | +0.22(+0.55%) |
Feb 28, 2013 | 40.05 | 40.15 | 39.96 | 39.96 | 644,655 | -0.02(-0.05%) |
Feb 27, 2013 | 39.55 | 40.20 | 39.55 | 39.98 | 661,957 | +0.34(+0.86%) |
Feb 26, 2013 | 39.48 | 39.78 | 39.30 | 39.64 | 464,376 | +0.22(+0.56%) |
Feb 25, 2013 | 40.02 | 40.26 | 39.41 | 39.42 | 651,395 | -0.37(-0.93%) |
Feb 22, 2013 | 39.65 | 39.85 | 39.62 | 39.79 | 381,202 | +0.15(+0.38%) |
Feb 21, 2013 | 39.66 | 39.81 | 39.54 | 39.64 | 744,036 | -0.11(-0.28%) |
Feb 20, 2013 | 39.80 | 40.02 | 39.63 | 39.75 | 496,060 | -0.02(-0.05%) |
Feb 19, 2013 | 39.72 | 40.10 | 39.69 | 39.77 | 466,825 | +0.03(+0.08%) |
Feb 15, 2013 | 39.71 | 39.80 | 39.49 | 39.74 | 657,418 | +0.00(+0.00%) |
Feb 14, 2013 | 40.08 | 40.19 | 39.70 | 39.74 | 525,808 | -0.47(-1.17%) |
Feb 13, 2013 | 40.26 | 40.26 | 39.92 | 40.21 | 408,532 | -0.32(-0.79%) |
Feb 12, 2013 | 40.21 | 40.54 | 39.92 | 40.53 | 556,135 | +0.25(+0.62%) |
Feb 11, 2013 | 40.38 | 40.58 | 40.21 | 40.28 | 352,648 | -0.07(-0.17%) |
Feb 08, 2013 | 39.98 | 40.35 | 39.81 | 40.35 | 413,147 | +0.35(+0.88%) |
Feb 07, 2013 | 40.24 | 40.61 | 39.93 | 40.00 | 789,981 | -0.29(-0.72%) |
Feb 06, 2013 | 41.84 | 41.84 | 38.86 | 40.29 | 1,349,106 | -1.55(-3.70%) |
Feb 04, 2013 | 42.24 | 42.24 | 41.81 | 41.84 | 296,061 | -0.44(-1.04%) |
Feb 01, 2013 | 42.00 | 42.37 | 41.85 | 42.28 | 420,681 | +0.48(+1.15%) |
Jan 31, 2013 | 41.52 | 41.90 | 41.46 | 41.80 | 752,458 | +0.18(+0.43%) |
Jan 30, 2013 | 41.64 | 41.75 | 41.34 | 41.62 | 508,368 | -0.06(-0.14%) |
Jan 29, 2013 | 41.42 | 41.73 | 41.28 | 41.68 | 525,542 | +0.30(+0.72%) |
Jan 28, 2013 | 41.32 | 41.44 | 40.88 | 41.38 | 278,187 | +0.09(+0.22%) |
Jan 25, 2013 | 41.28 | 41.41 | 40.95 | 41.29 | 390,659 | +0.01(+0.02%) |
Jan 24, 2013 | 41.23 | 41.40 | 41.11 | 41.28 | 396,770 | +0.13(+0.32%) |
Jan 23, 2013 | 41.28 | 41.34 | 41.01 | 41.15 | 332,810 | -0.27(-0.65%) |
Jan 22, 2013 | 41.13 | 41.50 | 41.06 | 41.42 | 404,111 | +0.26(+0.63%) |
Jan 18, 2013 | 41.03 | 41.20 | 40.80 | 41.16 | 546,765 | +0.16(+0.39%) |
Jan 17, 2013 | 40.58 | 41.19 | 40.53 | 41.00 | 341,810 | +0.49(+1.21%) |
Jan 16, 2013 | 40.44 | 40.60 | 40.25 | 40.51 | 271,746 | -0.06(-0.15%) |
Jan 15, 2013 | 40.23 | 40.60 | 40.05 | 40.57 | 441,082 | +0.32(+0.80%) |
Jan 14, 2013 | 40.33 | 40.42 | 40.07 | 40.25 | 469,239 | -0.09(-0.22%) |
Jan 12, 2013 | 40.40 | 40.59 | 40.14 | 40.34 | 415,907 | +0.00(+0.00%) |
Jan 11, 2013 | 40.40 | 40.59 | 40.14 | 40.34 | 415,589 | -0.33(-0.81%) |
Jan 10, 2013 | 40.59 | 40.73 | 40.41 | 40.67 | 387,212 | +0.22(+0.54%) |
Jan 09, 2013 | 40.51 | 40.58 | 40.29 | 40.45 | 282,060 | -0.06(-0.15%) |
Jan 08, 2013 | 40.52 | 40.67 | 40.29 | 40.51 | 327,595 | -0.11(-0.27%) |
Jan 07, 2013 | 40.98 | 41.06 | 40.52 | 40.62 | 305,075 | -0.51(-1.24%) |
Jan 04, 2013 | 40.60 | 41.15 | 40.60 | 41.13 | 322,395 | +0.60(+1.48%) |
Jan 03, 2013 | 40.70 | 40.84 | 40.40 | 40.53 | 438,717 | -0.16(-0.39%) |