Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 41.08 | 41.10 | 40.96 | 41.05 | 106,954 | +0.04(+0.09%) |
Mar 27, 2013 | 40.93 | 41.07 | 40.88 | 41.01 | 37,255 | +0.09(+0.21%) |
Mar 26, 2013 | 40.72 | 40.96 | 40.72 | 40.93 | 18,007 | -0.15(-0.37%) |
Mar 25, 2013 | 41.13 | 41.52 | 41.04 | 41.08 | 19,989 | -0.11(-0.27%) |
Mar 22, 2013 | 41.15 | 41.24 | 41.00 | 41.19 | 11,120 | -0.10(-0.24%) |
Mar 21, 2013 | 41.39 | 41.60 | 41.26 | 41.29 | 1,183,562 | +0.15(+0.36%) |
Mar 20, 2013 | 40.77 | 41.14 | 40.62 | 41.14 | 18,204 | +0.41(+1.01%) |
Mar 19, 2013 | 41.06 | 41.09 | 40.60 | 40.73 | 22,462 | -0.10(-0.24%) |
Mar 18, 2013 | 41.27 | 41.27 | 40.83 | 40.83 | 13,212 | -0.27(-0.66%) |
Mar 15, 2013 | 40.99 | 41.10 | 40.94 | 41.10 | 27,097 | +0.08(+0.20%) |
Mar 14, 2013 | 40.98 | 41.10 | 40.94 | 41.02 | 16,468 | +0.18(+0.44%) |
Mar 13, 2013 | 40.90 | 40.96 | 40.67 | 40.84 | 21,460 | +0.11(+0.27%) |
Mar 12, 2013 | 40.75 | 40.77 | 40.50 | 40.73 | 73,299 | -0.04(-0.10%) |
Mar 11, 2013 | 40.56 | 40.84 | 40.37 | 40.77 | 18,317 | +0.39(+0.97%) |
Mar 08, 2013 | 40.34 | 40.53 | 40.15 | 40.38 | 29,279 | +0.20(+0.50%) |
Mar 07, 2013 | 40.11 | 40.29 | 40.01 | 40.18 | 103,129 | -0.06(-0.15%) |
Mar 06, 2013 | 40.30 | 40.39 | 40.15 | 40.24 | 51,937 | -0.21(-0.52%) |
Mar 05, 2013 | 40.30 | 40.64 | 40.30 | 40.45 | 32,659 | -0.12(-0.30%) |
Mar 04, 2013 | 40.83 | 40.84 | 40.45 | 40.57 | 18,069 | -0.30(-0.73%) |
Mar 01, 2013 | 41.11 | 41.49 | 40.40 | 40.87 | 294,149 | +0.09(+0.22%) |
Feb 28, 2013 | 40.24 | 40.78 | 40.22 | 40.78 | 58,717 | +0.28(+0.69%) |
Feb 27, 2013 | 41.04 | 41.06 | 40.26 | 40.50 | 49,074 | -0.46(-1.12%) |
Feb 26, 2013 | 41.14 | 41.49 | 40.71 | 40.96 | 51,399 | -0.06(-0.15%) |
Feb 22, 2013 | 41.23 | 41.46 | 40.96 | 41.02 | 35,393 | -0.34(-0.82%) |
Feb 21, 2013 | 41.26 | 41.54 | 41.05 | 41.36 | 107,677 | +0.12(+0.29%) |
Feb 20, 2013 | 41.56 | 41.77 | 41.24 | 41.24 | 50,261 | -0.52(-1.25%) |
Feb 19, 2013 | 41.99 | 42.00 | 41.67 | 41.76 | 46,251 | -0.28(-0.67%) |
Feb 15, 2013 | 41.84 | 42.15 | 41.83 | 42.04 | 38,084 | +0.19(+0.45%) |
Feb 14, 2013 | 41.83 | 42.00 | 41.78 | 41.85 | 40,898 | +0.21(+0.50%) |
Feb 13, 2013 | 41.58 | 41.84 | 41.53 | 41.64 | 21,189 | -0.15(-0.36%) |
Feb 12, 2013 | 41.66 | 41.83 | 41.51 | 41.79 | 34,353 | +0.04(+0.10%) |
Feb 11, 2013 | 41.80 | 41.98 | 41.75 | 41.75 | 25,260 | -0.25(-0.60%) |
Feb 08, 2013 | 42.04 | 42.16 | 41.97 | 42.00 | 17,555 | -0.13(-0.31%) |
Feb 07, 2013 | 42.09 | 42.29 | 41.99 | 42.13 | 25,559 | -0.08(-0.19%) |
Feb 06, 2013 | 41.95 | 42.45 | 41.95 | 42.21 | 48,873 | -0.27(-0.64%) |
Feb 04, 2013 | 42.03 | 42.52 | 41.78 | 42.48 | 70,512 | +0.48(+1.14%) |
Feb 01, 2013 | 41.92 | 42.11 | 41.90 | 42.00 | 144,875 | +0.14(+0.33%) |
Jan 31, 2013 | 41.94 | 42.00 | 41.53 | 41.86 | 345,806 | +0.07(+0.16%) |
Jan 30, 2013 | 41.70 | 41.87 | 41.39 | 41.79 | 52,403 | +0.01(+0.03%) |
Jan 29, 2013 | 41.62 | 41.78 | 41.53 | 41.78 | 31,326 | +0.30(+0.72%) |
Jan 28, 2013 | 41.78 | 41.80 | 41.45 | 41.48 | 28,111 | -0.34(-0.81%) |
Jan 25, 2013 | 41.88 | 41.94 | 41.74 | 41.82 | 97,543 | -0.20(-0.48%) |
Jan 24, 2013 | 42.18 | 42.21 | 41.85 | 42.02 | 36,636 | +0.03(+0.07%) |
Jan 23, 2013 | 42.43 | 42.43 | 41.83 | 41.99 | 751,576 | -0.67(-1.57%) |
Jan 22, 2013 | 42.83 | 42.87 | 42.54 | 42.66 | 42,233 | -0.48(-1.11%) |
Jan 18, 2013 | 43.06 | 43.24 | 42.88 | 43.14 | 15,838 | -0.27(-0.62%) |
Jan 17, 2013 | 43.56 | 43.66 | 43.31 | 43.41 | 18,118 | -0.10(-0.23%) |
Jan 16, 2013 | 43.44 | 43.69 | 43.43 | 43.51 | 25,081 | +0.10(+0.23%) |
Jan 15, 2013 | 43.30 | 43.47 | 43.25 | 43.41 | 49,342 | -0.01(-0.02%) |
Jan 14, 2013 | 43.56 | 43.85 | 43.39 | 43.42 | 24,480 | -0.26(-0.60%) |
Jan 11, 2013 | 43.87 | 43.87 | 43.55 | 43.68 | 13,204 | -0.17(-0.39%) |
Jan 10, 2013 | 43.72 | 43.87 | 43.65 | 43.85 | 46,750 | -0.22(-0.50%) |
Jan 09, 2013 | 44.08 | 44.35 | 43.76 | 44.07 | 24,193 | -0.24(-0.54%) |
Jan 08, 2013 | 44.11 | 44.41 | 44.08 | 44.31 | 29,423 | +0.36(+0.82%) |
Jan 07, 2013 | 43.70 | 44.03 | 43.70 | 43.95 | 68,770 | +0.25(+0.57%) |
Jan 04, 2013 | 43.55 | 43.80 | 43.47 | 43.70 | 626,458 | -0.25(-0.57%) |
Jan 03, 2013 | 43.59 | 43.97 | 43.23 | 43.95 | 70,437 | +0.04(+0.09%) |