Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 43.65 | 43.81 | 43.65 | 43.76 | 25,313 | +0.12(+0.28%) |
Mar 27, 2013 | 43.41 | 43.66 | 43.34 | 43.64 | 53,205 | -0.01(-0.02%) |
Mar 26, 2013 | 43.47 | 43.65 | 43.47 | 43.65 | 42,526 | +0.32(+0.74%) |
Mar 25, 2013 | 43.62 | 43.65 | 43.15 | 43.33 | 30,173 | -0.11(-0.26%) |
Mar 22, 2013 | 43.22 | 43.44 | 43.22 | 43.44 | 35,122 | +0.30(+0.70%) |
Mar 21, 2013 | 43.24 | 43.38 | 43.09 | 43.14 | 59,602 | -0.34(-0.77%) |
Mar 20, 2013 | 43.43 | 43.54 | 43.40 | 43.48 | 24,340 | +0.26(+0.60%) |
Mar 19, 2013 | 43.41 | 43.41 | 42.94 | 43.22 | 44,756 | -0.08(-0.19%) |
Mar 18, 2013 | 43.13 | 43.46 | 43.07 | 43.30 | 76,590 | -0.24(-0.54%) |
Mar 15, 2013 | 43.53 | 43.56 | 43.39 | 43.53 | 37,284 | -0.03(-0.07%) |
Mar 14, 2013 | 43.44 | 43.59 | 43.44 | 43.57 | 49,952 | +0.21(+0.49%) |
Mar 13, 2013 | 43.33 | 43.42 | 43.24 | 43.35 | 34,013 | +0.02(+0.06%) |
Mar 12, 2013 | 43.41 | 43.43 | 43.22 | 43.33 | 19,841 | -0.09(-0.21%) |
Mar 11, 2013 | 43.24 | 43.43 | 43.19 | 43.42 | 41,159 | +0.17(+0.40%) |
Mar 08, 2013 | 43.24 | 43.31 | 43.07 | 43.25 | 46,489 | +0.13(+0.29%) |
Mar 07, 2013 | 43.04 | 43.14 | 43.04 | 43.12 | 40,679 | +0.11(+0.25%) |
Mar 06, 2013 | 43.08 | 43.09 | 42.91 | 43.01 | 32,366 | +0.10(+0.23%) |
Mar 05, 2013 | 42.77 | 43.05 | 42.77 | 42.91 | 40,032 | +0.37(+0.88%) |
Mar 04, 2013 | 42.26 | 42.54 | 42.19 | 42.54 | 71,974 | +0.20(+0.46%) |
Mar 01, 2013 | 42.04 | 42.37 | 41.92 | 42.35 | 44,039 | +0.18(+0.42%) |
Feb 28, 2013 | 42.34 | 42.52 | 42.17 | 42.17 | 34,409 | -0.13(-0.31%) |
Feb 27, 2013 | 41.78 | 42.40 | 41.78 | 42.30 | 35,511 | +0.51(+1.23%) |
Feb 26, 2013 | 41.69 | 41.82 | 41.45 | 41.78 | 73,687 | -0.46(-1.10%) |
Feb 22, 2013 | 42.08 | 42.25 | 42.01 | 42.25 | 18,974 | +0.34(+0.82%) |
Feb 21, 2013 | 42.06 | 42.06 | 41.78 | 41.91 | 33,773 | -0.24(-0.58%) |
Feb 20, 2013 | 42.60 | 42.60 | 42.13 | 42.15 | 59,376 | -0.46(-1.09%) |
Feb 19, 2013 | 42.39 | 42.62 | 42.39 | 42.61 | 48,075 | +0.33(+0.79%) |
Feb 15, 2013 | 42.43 | 42.45 | 42.21 | 42.28 | 29,946 | -0.11(-0.27%) |
Feb 14, 2013 | 42.26 | 42.43 | 42.20 | 42.39 | 28,204 | +0.04(+0.10%) |
Feb 13, 2013 | 42.42 | 42.45 | 42.25 | 42.35 | 30,080 | +0.04(+0.10%) |
Feb 12, 2013 | 42.29 | 42.38 | 42.23 | 42.31 | 37,615 | +0.05(+0.12%) |
Feb 11, 2013 | 42.28 | 42.28 | 42.19 | 42.26 | 19,284 | +0.01(+0.02%) |
Feb 08, 2013 | 42.15 | 42.29 | 42.14 | 42.26 | 97,070 | +0.21(+0.50%) |
Feb 07, 2013 | 42.16 | 42.16 | 41.76 | 42.04 | 31,585 | -0.04(-0.10%) |
Feb 06, 2013 | 41.94 | 42.11 | 41.92 | 42.08 | 49,509 | +0.43(+1.04%) |
Feb 04, 2013 | 41.87 | 41.92 | 41.63 | 41.65 | 75,454 | -0.48(-1.14%) |
Feb 01, 2013 | 41.99 | 42.16 | 41.90 | 42.13 | 37,740 | +0.42(+1.01%) |
Jan 31, 2013 | 41.74 | 41.87 | 41.71 | 41.71 | 87,227 | -0.11(-0.25%) |
Jan 30, 2013 | 42.00 | 42.03 | 41.78 | 41.82 | 61,841 | -0.18(-0.43%) |
Jan 29, 2013 | 41.73 | 42.02 | 41.73 | 42.00 | 54,640 | +0.22(+0.53%) |
Jan 28, 2013 | 41.86 | 41.86 | 41.70 | 41.78 | 124,268 | -0.01(-0.02%) |
Jan 25, 2013 | 41.78 | 41.83 | 41.64 | 41.78 | 60,908 | +0.14(+0.33%) |
Jan 24, 2013 | 41.56 | 41.82 | 41.53 | 41.65 | 153,152 | +0.02(+0.04%) |
Jan 23, 2013 | 41.56 | 41.65 | 41.50 | 41.63 | 94,284 | +0.08(+0.20%) |
Jan 22, 2013 | 41.35 | 41.55 | 41.24 | 41.55 | 54,079 | +0.20(+0.47%) |
Jan 18, 2013 | 41.21 | 41.37 | 41.09 | 41.35 | 91,328 | +0.12(+0.30%) |
Jan 17, 2013 | 41.15 | 41.34 | 41.10 | 41.23 | 38,969 | +0.22(+0.54%) |
Jan 16, 2013 | 40.93 | 41.06 | 40.89 | 41.01 | 97,236 | -0.02(-0.06%) |
Jan 15, 2013 | 40.82 | 41.04 | 40.81 | 41.04 | 30,241 | +0.11(+0.26%) |
Jan 14, 2013 | 40.94 | 41.02 | 40.86 | 40.93 | 88,958 | -0.10(-0.24%) |
Jan 11, 2013 | 41.02 | 41.06 | 40.91 | 41.03 | 57,867 | +0.00(+0.00%) |
Jan 10, 2013 | 40.94 | 41.04 | 40.75 | 41.03 | 106,385 | +0.33(+0.82%) |
Jan 09, 2013 | 40.69 | 40.80 | 40.63 | 40.69 | 58,313 | +0.10(+0.24%) |
Jan 08, 2013 | 40.64 | 40.69 | 40.45 | 40.60 | 110,912 | -0.10(-0.24%) |
Jan 07, 2013 | 40.67 | 40.73 | 40.56 | 40.69 | 223,478 | -0.12(-0.30%) |
Jan 04, 2013 | 40.71 | 40.87 | 40.65 | 40.82 | 56,006 | +0.17(+0.43%) |
Jan 03, 2013 | 40.72 | 40.81 | 40.55 | 40.64 | 198,170 | -0.04(-0.10%) |