Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 45.72 | 46.02 | 45.40 | 45.60 | 85,510 | -0.06(-0.13%) |
Mar 27, 2013 | 45.69 | 46.19 | 45.14 | 45.66 | 114,286 | -0.27(-0.59%) |
Mar 26, 2013 | 46.08 | 46.32 | 45.25 | 45.93 | 84,789 | +0.21(+0.46%) |
Mar 25, 2013 | 45.75 | 46.94 | 45.30 | 45.72 | 147,305 | +0.23(+0.51%) |
Mar 22, 2013 | 45.56 | 45.99 | 45.36 | 45.49 | 61,597 | +0.18(+0.40%) |
Mar 21, 2013 | 45.50 | 45.77 | 44.33 | 45.31 | 102,406 | -0.62(-1.35%) |
Mar 20, 2013 | 45.76 | 46.69 | 44.59 | 45.93 | 59,773 | +0.54(+1.19%) |
Mar 19, 2013 | 45.84 | 46.30 | 44.65 | 45.39 | 82,427 | -0.49(-1.07%) |
Mar 18, 2013 | 45.06 | 46.38 | 45.06 | 45.88 | 83,952 | +0.19(+0.42%) |
Mar 15, 2013 | 45.94 | 46.10 | 45.16 | 45.69 | 224,140 | -0.42(-0.91%) |
Mar 14, 2013 | 45.64 | 46.41 | 45.47 | 46.11 | 68,993 | +0.52(+1.14%) |
Mar 13, 2013 | 45.12 | 45.68 | 45.06 | 45.59 | 68,721 | +0.13(+0.29%) |
Mar 12, 2013 | 45.42 | 45.84 | 45.27 | 45.46 | 78,206 | +0.00(+0.00%) |
Mar 11, 2013 | 45.07 | 45.94 | 45.06 | 45.46 | 150,437 | -0.03(-0.07%) |
Mar 08, 2013 | 46.00 | 46.03 | 44.61 | 45.49 | 245,549 | -0.07(-0.15%) |
Mar 07, 2013 | 44.90 | 45.74 | 44.90 | 45.56 | 226,101 | +0.46(+1.02%) |
Mar 06, 2013 | 44.95 | 45.73 | 44.61 | 45.10 | 276,042 | +0.16(+0.36%) |
Mar 05, 2013 | 44.50 | 45.31 | 44.09 | 44.94 | 266,862 | +0.58(+1.31%) |
Mar 04, 2013 | 43.53 | 44.59 | 43.41 | 44.36 | 231,441 | +0.61(+1.39%) |
Mar 01, 2013 | 42.43 | 44.15 | 42.04 | 43.75 | 247,230 | +0.87(+2.03%) |
Feb 28, 2013 | 42.14 | 43.31 | 42.14 | 42.88 | 128,710 | +0.65(+1.54%) |
Feb 27, 2013 | 41.91 | 42.82 | 41.91 | 42.23 | 93,811 | +0.16(+0.38%) |
Feb 26, 2013 | 41.74 | 42.51 | 41.43 | 42.07 | 90,950 | +0.50(+1.20%) |
Feb 25, 2013 | 42.73 | 42.83 | 41.56 | 41.57 | 176,433 | -1.06(-2.49%) |
Feb 22, 2013 | 41.92 | 42.98 | 41.92 | 42.63 | 178,408 | +0.81(+1.94%) |
Feb 21, 2013 | 40.45 | 42.15 | 40.28 | 41.82 | 297,943 | +1.28(+3.16%) |
Feb 20, 2013 | 42.68 | 43.13 | 40.11 | 40.54 | 551,980 | -2.79(-6.44%) |
Feb 19, 2013 | 39.76 | 45.88 | 39.76 | 43.33 | 1,478,982 | +6.88(+18.88%) |
Feb 15, 2013 | 36.58 | 37.48 | 36.10 | 36.45 | 235,004 | +0.09(+0.25%) |
Feb 14, 2013 | 36.15 | 36.42 | 36.08 | 36.36 | 65,826 | +0.10(+0.28%) |
Feb 13, 2013 | 36.16 | 36.55 | 35.97 | 36.26 | 115,498 | +0.01(+0.03%) |
Feb 12, 2013 | 36.54 | 36.67 | 36.22 | 36.25 | 49,617 | -0.30(-0.82%) |
Feb 11, 2013 | 36.71 | 36.78 | 36.34 | 36.55 | 31,479 | -0.24(-0.65%) |
Feb 08, 2013 | 36.71 | 36.84 | 36.42 | 36.79 | 47,037 | +0.19(+0.52%) |
Feb 07, 2013 | 36.77 | 36.97 | 36.19 | 36.60 | 101,800 | -0.25(-0.68%) |
Feb 06, 2013 | 36.26 | 36.90 | 36.13 | 36.85 | 62,707 | +0.44(+1.21%) |
Feb 04, 2013 | 36.91 | 37.34 | 36.23 | 36.41 | 162,015 | -0.78(-2.10%) |
Feb 01, 2013 | 37.22 | 37.60 | 36.91 | 37.19 | 82,846 | +0.22(+0.60%) |
Jan 31, 2013 | 36.53 | 37.36 | 36.53 | 36.97 | 178,039 | +0.43(+1.18%) |
Jan 30, 2013 | 37.06 | 37.06 | 36.32 | 36.54 | 180,062 | -0.47(-1.27%) |
Jan 29, 2013 | 37.30 | 37.85 | 36.97 | 37.01 | 150,363 | -0.20(-0.54%) |
Jan 28, 2013 | 37.38 | 37.71 | 36.76 | 37.21 | 112,324 | -0.22(-0.59%) |
Jan 25, 2013 | 37.20 | 37.43 | 36.95 | 37.43 | 115,526 | +0.30(+0.81%) |
Jan 24, 2013 | 36.35 | 37.19 | 36.00 | 37.13 | 178,131 | +0.73(+2.01%) |
Jan 23, 2013 | 36.95 | 37.07 | 36.32 | 36.40 | 78,849 | -0.64(-1.73%) |
Jan 22, 2013 | 36.54 | 37.16 | 36.40 | 37.04 | 124,384 | +0.39(+1.06%) |
Jan 18, 2013 | 36.20 | 36.70 | 36.14 | 36.65 | 271,065 | +0.53(+1.47%) |
Jan 17, 2013 | 36.14 | 36.57 | 35.57 | 36.12 | 94,331 | +0.18(+0.50%) |
Jan 16, 2013 | 35.75 | 36.08 | 35.49 | 35.94 | 107,894 | -0.05(-0.14%) |
Jan 15, 2013 | 35.36 | 36.37 | 35.36 | 35.99 | 197,249 | +0.41(+1.15%) |
Jan 14, 2013 | 35.60 | 36.14 | 35.28 | 35.58 | 259,155 | -0.37(-1.03%) |
Jan 11, 2013 | 35.64 | 36.19 | 35.44 | 35.95 | 120,043 | +0.55(+1.55%) |
Jan 10, 2013 | 34.26 | 35.69 | 34.04 | 35.40 | 319,615 | -0.75(-2.07%) |
Jan 09, 2013 | 37.00 | 37.75 | 36.06 | 36.15 | 168,026 | +0.00(+0.00%) |
Jan 08, 2013 | 36.26 | 36.63 | 35.89 | 36.15 | 220,198 | +0.01(+0.03%) |
Jan 07, 2013 | 36.34 | 36.53 | 36.01 | 36.14 | 80,601 | -0.36(-0.99%) |
Jan 04, 2013 | 36.28 | 36.77 | 35.99 | 36.50 | 247,369 | +0.38(+1.05%) |
Jan 03, 2013 | 35.23 | 36.37 | 35.23 | 36.12 | 154,511 | +0.69(+1.95%) |