Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 46.02 | 46.05 | 45.52 | 45.55 | 159,536 | -0.33(-0.72%) |
Mar 27, 2013 | 45.34 | 46.09 | 45.34 | 45.88 | 251,338 | +0.13(+0.28%) |
Mar 26, 2013 | 45.32 | 45.83 | 45.18 | 45.75 | 442,720 | +0.77(+1.71%) |
Mar 25, 2013 | 45.28 | 45.54 | 44.82 | 44.98 | 211,335 | -0.20(-0.44%) |
Mar 22, 2013 | 45.76 | 46.01 | 44.83 | 45.18 | 238,860 | -0.42(-0.92%) |
Mar 21, 2013 | 45.81 | 46.36 | 45.31 | 45.60 | 203,989 | -0.58(-1.26%) |
Mar 20, 2013 | 47.09 | 47.11 | 45.79 | 46.18 | 179,054 | -0.41(-0.88%) |
Mar 19, 2013 | 47.32 | 47.43 | 45.93 | 46.59 | 140,493 | -0.73(-1.54%) |
Mar 18, 2013 | 47.34 | 48.37 | 47.22 | 47.32 | 247,111 | -0.88(-1.83%) |
Mar 15, 2013 | 47.47 | 48.57 | 47.45 | 48.20 | 552,230 | +0.81(+1.71%) |
Mar 14, 2013 | 45.69 | 47.43 | 45.53 | 47.39 | 219,463 | +1.88(+4.13%) |
Mar 13, 2013 | 45.94 | 46.08 | 45.11 | 45.51 | 260,688 | -0.41(-0.89%) |
Mar 12, 2013 | 45.66 | 46.01 | 45.51 | 45.92 | 194,055 | +0.22(+0.48%) |
Mar 11, 2013 | 45.20 | 45.76 | 44.97 | 45.70 | 216,642 | +0.13(+0.29%) |
Mar 08, 2013 | 45.76 | 45.76 | 45.04 | 45.57 | 114,583 | +0.18(+0.40%) |
Mar 07, 2013 | 44.66 | 45.41 | 44.48 | 45.39 | 141,630 | +0.73(+1.63%) |
Mar 06, 2013 | 44.96 | 45.04 | 44.30 | 44.66 | 133,763 | -0.10(-0.22%) |
Mar 05, 2013 | 44.83 | 45.07 | 44.55 | 44.76 | 185,225 | +0.14(+0.31%) |
Mar 04, 2013 | 44.98 | 44.98 | 44.32 | 44.62 | 396,108 | -0.35(-0.78%) |
Mar 01, 2013 | 45.05 | 45.18 | 44.26 | 44.97 | 300,600 | -0.51(-1.12%) |
Feb 28, 2013 | 45.41 | 45.74 | 45.39 | 45.48 | 215,633 | +0.03(+0.07%) |
Feb 27, 2013 | 44.23 | 45.55 | 44.23 | 45.45 | 192,872 | +1.20(+2.71%) |
Feb 26, 2013 | 44.77 | 44.77 | 43.75 | 44.25 | 404,524 | -0.23(-0.52%) |
Feb 25, 2013 | 45.93 | 46.13 | 44.46 | 44.48 | 410,453 | -1.23(-2.69%) |
Feb 22, 2013 | 45.08 | 45.71 | 44.74 | 45.71 | 310,965 | +1.01(+2.26%) |
Feb 21, 2013 | 45.49 | 45.53 | 44.25 | 44.70 | 423,437 | -1.05(-2.30%) |
Feb 20, 2013 | 46.10 | 47.19 | 45.47 | 45.75 | 522,279 | -2.23(-4.65%) |
Feb 19, 2013 | 48.52 | 49.62 | 47.60 | 47.98 | 279,326 | -0.26(-0.54%) |
Feb 15, 2013 | 48.91 | 48.92 | 47.88 | 48.24 | 251,312 | -0.79(-1.61%) |
Feb 14, 2013 | 48.46 | 49.19 | 48.32 | 49.03 | 247,391 | +0.42(+0.86%) |
Feb 13, 2013 | 48.31 | 48.81 | 48.26 | 48.61 | 131,697 | +0.40(+0.83%) |
Feb 12, 2013 | 48.12 | 48.35 | 47.93 | 48.21 | 200,899 | +0.24(+0.50%) |
Feb 11, 2013 | 48.37 | 48.56 | 47.93 | 47.97 | 255,862 | -0.62(-1.28%) |
Feb 08, 2013 | 48.74 | 49.27 | 48.40 | 48.59 | 341,403 | -0.34(-0.69%) |
Feb 07, 2013 | 48.96 | 49.68 | 48.55 | 48.93 | 381,322 | +0.04(+0.08%) |
Feb 06, 2013 | 48.64 | 49.06 | 48.33 | 48.89 | 183,902 | +0.45(+0.93%) |
Feb 04, 2013 | 48.06 | 48.64 | 47.85 | 48.44 | 179,948 | -0.02(-0.04%) |
Feb 01, 2013 | 48.49 | 48.61 | 48.02 | 48.46 | 135,737 | +0.33(+0.69%) |
Jan 31, 2013 | 47.64 | 48.22 | 47.45 | 48.13 | 143,961 | +0.25(+0.52%) |
Jan 30, 2013 | 48.29 | 48.52 | 47.60 | 47.88 | 228,543 | -0.41(-0.85%) |
Jan 29, 2013 | 48.09 | 48.32 | 47.70 | 48.29 | 132,894 | +0.22(+0.46%) |
Jan 28, 2013 | 47.89 | 48.32 | 47.55 | 48.07 | 137,842 | +0.23(+0.48%) |
Jan 25, 2013 | 47.79 | 48.00 | 47.52 | 47.84 | 117,850 | +0.31(+0.65%) |
Jan 24, 2013 | 47.18 | 47.68 | 47.18 | 47.53 | 192,564 | +0.41(+0.87%) |
Jan 23, 2013 | 47.02 | 47.34 | 46.75 | 47.12 | 255,227 | +0.00(+0.00%) |
Jan 22, 2013 | 45.55 | 47.12 | 45.48 | 47.12 | 321,314 | +1.74(+3.83%) |
Jan 18, 2013 | 45.79 | 45.85 | 45.10 | 45.38 | 395,448 | -0.33(-0.72%) |
Jan 17, 2013 | 45.96 | 46.03 | 45.61 | 45.71 | 229,893 | +0.02(+0.04%) |
Jan 16, 2013 | 45.62 | 45.72 | 45.17 | 45.69 | 91,309 | -0.06(-0.13%) |
Jan 15, 2013 | 45.28 | 45.75 | 45.28 | 45.75 | 108,765 | +0.25(+0.55%) |
Jan 14, 2013 | 46.11 | 46.15 | 45.25 | 45.50 | 147,458 | -0.50(-1.09%) |
Jan 11, 2013 | 46.39 | 46.63 | 45.73 | 46.00 | 100,074 | -0.55(-1.18%) |
Jan 10, 2013 | 46.81 | 46.83 | 46.52 | 46.55 | 96,872 | +0.18(+0.39%) |
Jan 09, 2013 | 46.43 | 46.62 | 46.21 | 46.37 | 270,441 | -0.07(-0.15%) |
Jan 08, 2013 | 46.51 | 46.58 | 45.97 | 46.44 | 147,984 | -0.21(-0.45%) |
Jan 07, 2013 | 46.42 | 46.71 | 46.19 | 46.65 | 168,863 | -0.14(-0.30%) |
Jan 04, 2013 | 46.43 | 46.91 | 46.43 | 46.79 | 180,025 | +0.57(+1.23%) |
Jan 03, 2013 | 46.56 | 46.94 | 45.95 | 46.22 | 209,317 | -0.28(-0.60%) |