Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 42.17 | 42.26 | 42.17 | 42.26 | 35,052 | +0.01(+0.02%) |
Mar 27, 2013 | 42.19 | 42.25 | 42.19 | 42.25 | 10,052 | +0.06(+0.15%) |
Mar 26, 2013 | 42.22 | 42.22 | 42.17 | 42.19 | 14,942 | +0.00(+0.00%) |
Mar 25, 2013 | 42.20 | 42.21 | 42.17 | 42.19 | 44,928 | +0.01(+0.02%) |
Mar 22, 2013 | 42.17 | 42.19 | 42.15 | 42.18 | 30,494 | +0.05(+0.13%) |
Mar 21, 2013 | 42.23 | 42.23 | 42.09 | 42.12 | 56,271 | -0.05(-0.13%) |
Mar 20, 2013 | 42.15 | 42.20 | 42.14 | 42.18 | 37,853 | +0.00(+0.00%) |
Mar 19, 2013 | 42.12 | 42.22 | 42.12 | 42.18 | 9,550 | +0.06(+0.15%) |
Mar 18, 2013 | 42.09 | 42.20 | 42.09 | 42.12 | 33,152 | +0.05(+0.11%) |
Mar 15, 2013 | 42.04 | 42.14 | 42.03 | 42.07 | 31,245 | +0.02(+0.06%) |
Mar 14, 2013 | 42.11 | 42.15 | 42.04 | 42.04 | 112,324 | -0.13(-0.31%) |
Mar 13, 2013 | 42.13 | 42.20 | 42.10 | 42.18 | 24,929 | +0.02(+0.06%) |
Mar 12, 2013 | 42.20 | 42.25 | 42.15 | 42.15 | 33,599 | -0.05(-0.11%) |
Mar 11, 2013 | 42.26 | 42.26 | 42.19 | 42.20 | 24,147 | -0.01(-0.02%) |
Mar 08, 2013 | 42.31 | 42.31 | 42.19 | 42.21 | 45,018 | -0.15(-0.35%) |
Mar 07, 2013 | 42.37 | 42.37 | 42.29 | 42.36 | 43,695 | -0.05(-0.11%) |
Mar 06, 2013 | 42.47 | 42.47 | 42.35 | 42.40 | 53,299 | -0.09(-0.22%) |
Mar 05, 2013 | 42.53 | 42.54 | 42.50 | 42.50 | 24,611 | -0.05(-0.13%) |
Mar 04, 2013 | 42.61 | 42.61 | 42.54 | 42.55 | 12,823 | +0.03(+0.07%) |
Mar 01, 2013 | 42.45 | 42.53 | 42.45 | 42.52 | 23,758 | +0.05(+0.13%) |
Feb 28, 2013 | 42.51 | 42.51 | 42.44 | 42.47 | 21,550 | -0.12(-0.27%) |
Feb 27, 2013 | 42.53 | 42.59 | 42.53 | 42.58 | 36,216 | +0.08(+0.18%) |
Feb 26, 2013 | 42.45 | 42.67 | 42.45 | 42.51 | 62,708 | +0.09(+0.22%) |
Feb 22, 2013 | 42.41 | 42.44 | 42.36 | 42.41 | 92,606 | -0.02(-0.04%) |
Feb 21, 2013 | 42.40 | 42.43 | 42.36 | 42.43 | 19,505 | -0.01(-0.02%) |
Feb 20, 2013 | 42.47 | 42.47 | 42.40 | 42.44 | 46,102 | -0.05(-0.11%) |
Feb 19, 2013 | 42.41 | 42.49 | 42.41 | 42.48 | 58,403 | +0.02(+0.04%) |
Feb 15, 2013 | 42.47 | 42.47 | 42.40 | 42.47 | 18,650 | +0.04(+0.09%) |
Feb 14, 2013 | 42.45 | 42.46 | 42.40 | 42.43 | 18,267 | -0.05(-0.11%) |
Feb 13, 2013 | 42.48 | 42.49 | 42.43 | 42.47 | 26,010 | -0.04(-0.09%) |
Feb 12, 2013 | 42.51 | 42.53 | 42.50 | 42.51 | 10,238 | +0.01(+0.02%) |
Feb 11, 2013 | 42.51 | 42.51 | 42.47 | 42.51 | 14,294 | -0.01(-0.02%) |
Feb 08, 2013 | 42.48 | 42.51 | 42.41 | 42.51 | 61,902 | +0.05(+0.13%) |
Feb 07, 2013 | 42.45 | 42.51 | 42.45 | 42.46 | 93,668 | -0.02(-0.06%) |
Feb 06, 2013 | 42.48 | 42.48 | 42.47 | 42.48 | 35,691 | +0.01(+0.02%) |
Feb 04, 2013 | 42.40 | 42.47 | 42.40 | 42.47 | 22,897 | +0.05(+0.11%) |
Feb 01, 2013 | 42.41 | 42.47 | 42.40 | 42.43 | 27,429 | -0.01(-0.02%) |
Jan 31, 2013 | 42.36 | 42.44 | 41.84 | 42.44 | 37,607 | -0.11(-0.26%) |
Jan 30, 2013 | 42.57 | 42.57 | 42.47 | 42.54 | 85,499 | -0.03(-0.08%) |
Jan 29, 2013 | 42.51 | 42.59 | 42.51 | 42.58 | 34,757 | -0.05(-0.11%) |
Jan 28, 2013 | 42.54 | 42.62 | 42.54 | 42.62 | 35,708 | -0.05(-0.11%) |
Jan 25, 2013 | 42.73 | 42.74 | 42.64 | 42.67 | 92,070 | -0.11(-0.26%) |
Jan 24, 2013 | 42.79 | 42.80 | 42.76 | 42.78 | 37,366 | -0.02(-0.05%) |
Jan 23, 2013 | 42.75 | 42.80 | 42.74 | 42.80 | 13,770 | +0.01(+0.02%) |
Jan 22, 2013 | 42.79 | 42.80 | 42.76 | 42.79 | 30,746 | +0.01(+0.02%) |
Jan 18, 2013 | 42.72 | 42.82 | 42.72 | 42.79 | 41,261 | +0.02(+0.05%) |
Jan 17, 2013 | 42.76 | 42.79 | 42.72 | 42.76 | 36,570 | +0.02(+0.04%) |
Jan 16, 2013 | 42.78 | 42.80 | 42.74 | 42.75 | 38,413 | +0.05(+0.11%) |
Jan 15, 2013 | 42.65 | 42.74 | 42.65 | 42.70 | 27,133 | -0.01(-0.02%) |
Jan 14, 2013 | 42.70 | 42.73 | 42.67 | 42.71 | 18,740 | +0.04(+0.09%) |
Jan 11, 2013 | 42.67 | 42.68 | 42.65 | 42.67 | 55,671 | +0.02(+0.04%) |
Jan 10, 2013 | 42.63 | 42.66 | 42.58 | 42.65 | 51,505 | +0.02(+0.04%) |
Jan 09, 2013 | 42.57 | 42.64 | 42.54 | 42.64 | 31,660 | +0.09(+0.20%) |
Jan 08, 2013 | 42.44 | 42.56 | 42.43 | 42.55 | 59,834 | +0.11(+0.26%) |
Jan 07, 2013 | 42.41 | 42.44 | 42.32 | 42.44 | 40,298 | +0.05(+0.11%) |
Jan 04, 2013 | 42.42 | 42.42 | 42.33 | 42.40 | 28,119 | +0.02(+0.06%) |
Jan 03, 2013 | 42.43 | 42.44 | 42.36 | 42.37 | 47,400 | -0.03(-0.07%) |