Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 45.08 | 45.09 | 44.87 | 45.03 | 8,065 | -0.10(-0.22%) |
Mar 27, 2013 | 45.02 | 45.15 | 44.68 | 45.13 | 15,894 | +0.14(+0.31%) |
Mar 26, 2013 | 44.97 | 45.00 | 44.85 | 44.99 | 11,188 | +0.69(+1.55%) |
Mar 25, 2013 | 44.85 | 44.85 | 44.24 | 44.31 | 21,722 | +0.10(+0.23%) |
Mar 22, 2013 | 44.27 | 44.31 | 44.19 | 44.20 | 1,360 | +0.15(+0.33%) |
Mar 21, 2013 | 44.19 | 44.31 | 44.03 | 44.06 | 8,974 | -0.46(-1.02%) |
Mar 20, 2013 | 44.67 | 44.70 | 44.51 | 44.51 | 2,324,394 | +0.25(+0.57%) |
Mar 19, 2013 | 44.55 | 44.55 | 44.01 | 44.26 | 84,201 | -0.33(-0.75%) |
Mar 18, 2013 | 44.89 | 44.89 | 44.58 | 44.59 | 42,206 | -0.45(-0.99%) |
Mar 15, 2013 | 45.11 | 45.20 | 45.04 | 45.04 | 12,186 | -0.52(-1.14%) |
Mar 14, 2013 | 45.61 | 45.76 | 45.55 | 45.56 | 18,091 | +0.22(+0.48%) |
Mar 13, 2013 | 45.33 | 45.51 | 45.29 | 45.34 | 27,407 | -0.28(-0.61%) |
Mar 12, 2013 | 45.90 | 45.90 | 45.59 | 45.62 | 32,379 | -0.61(-1.32%) |
Mar 11, 2013 | 46.31 | 46.46 | 46.20 | 46.23 | 40,994 | -0.24(-0.51%) |
Mar 08, 2013 | 46.50 | 46.61 | 46.32 | 46.46 | 27,820 | +0.28(+0.60%) |
Mar 07, 2013 | 46.14 | 46.30 | 46.09 | 46.19 | 18,380 | -0.01(-0.02%) |
Mar 06, 2013 | 46.51 | 46.51 | 46.17 | 46.20 | 29,189 | +0.05(+0.11%) |
Mar 05, 2013 | 45.68 | 46.33 | 45.68 | 46.15 | 297,937 | +0.46(+1.01%) |
Mar 04, 2013 | 45.82 | 45.82 | 45.48 | 45.68 | 15,005 | -0.51(-1.11%) |
Mar 01, 2013 | 46.12 | 46.24 | 46.00 | 46.20 | 8,092 | +0.09(+0.19%) |
Feb 28, 2013 | 46.08 | 46.49 | 46.08 | 46.11 | 32,169 | -0.10(-0.21%) |
Feb 27, 2013 | 45.66 | 46.27 | 45.66 | 46.20 | 20,367 | +0.53(+1.16%) |
Feb 26, 2013 | 45.75 | 45.79 | 45.45 | 45.68 | 89,436 | -0.71(-1.52%) |
Feb 22, 2013 | 46.42 | 46.42 | 46.15 | 46.38 | 18,388 | +0.31(+0.67%) |
Feb 21, 2013 | 46.20 | 46.20 | 45.78 | 46.07 | 591,370 | -0.35(-0.75%) |
Feb 20, 2013 | 47.10 | 47.10 | 46.42 | 46.42 | 925,428 | -0.15(-0.31%) |
Feb 19, 2013 | 46.56 | 46.85 | 46.56 | 46.57 | 929,415 | -0.05(-0.11%) |
Feb 15, 2013 | 46.80 | 46.80 | 46.59 | 46.62 | 9,963 | -0.19(-0.41%) |
Feb 14, 2013 | 46.78 | 46.82 | 46.66 | 46.81 | 5,772 | +0.25(+0.53%) |
Feb 13, 2013 | 46.80 | 46.94 | 46.54 | 46.57 | 18,797 | +0.22(+0.48%) |
Feb 12, 2013 | 46.39 | 46.71 | 46.33 | 46.34 | 13,033 | +0.12(+0.26%) |
Feb 11, 2013 | 46.68 | 46.68 | 46.11 | 46.22 | 46,132 | -0.17(-0.37%) |
Feb 08, 2013 | 46.29 | 46.42 | 46.07 | 46.39 | 9,939 | +0.65(+1.42%) |
Feb 07, 2013 | 46.21 | 46.21 | 45.67 | 45.74 | 16,927 | -0.59(-1.26%) |
Feb 06, 2013 | 46.28 | 46.37 | 45.92 | 46.33 | 14,376 | +0.14(+0.30%) |
Feb 04, 2013 | 46.54 | 46.63 | 46.17 | 46.19 | 36,724 | -0.55(-1.17%) |
Feb 01, 2013 | 46.78 | 47.09 | 46.68 | 46.74 | 5,235 | +0.14(+0.31%) |
Jan 31, 2013 | 46.47 | 46.80 | 46.35 | 46.59 | 12,149 | -0.22(-0.48%) |
Jan 30, 2013 | 47.02 | 47.02 | 46.45 | 46.82 | 12,664 | -0.06(-0.14%) |
Jan 29, 2013 | 46.39 | 46.94 | 46.31 | 46.88 | 17,925 | +0.83(+1.79%) |
Jan 28, 2013 | 46.40 | 46.40 | 45.88 | 46.06 | 16,051 | -0.14(-0.30%) |
Jan 25, 2013 | 46.62 | 46.62 | 45.99 | 46.20 | 10,791 | -0.38(-0.82%) |
Jan 24, 2013 | 47.01 | 47.06 | 46.50 | 46.58 | 18,737 | -0.29(-0.62%) |
Jan 23, 2013 | 47.20 | 47.22 | 46.68 | 46.87 | 32,751 | -0.34(-0.72%) |
Jan 22, 2013 | 47.57 | 47.57 | 47.11 | 47.21 | 40,753 | -0.32(-0.67%) |
Jan 18, 2013 | 48.44 | 48.44 | 47.42 | 47.53 | 29,394 | +0.18(+0.38%) |
Jan 17, 2013 | 47.32 | 47.94 | 47.32 | 47.35 | 21,700 | +0.45(+0.95%) |
Jan 16, 2013 | 47.55 | 51.49 | 46.90 | 46.90 | 2,266,398 | -0.31(-0.65%) |
Jan 15, 2013 | 47.20 | 47.32 | 47.20 | 47.21 | 3,499 | -0.02(-0.05%) |
Jan 14, 2013 | 47.95 | 48.11 | 47.22 | 47.24 | 4,219 | -0.13(-0.26%) |
Jan 11, 2013 | 47.24 | 47.36 | 47.24 | 47.36 | 3,352 | -0.27(-0.56%) |
Jan 10, 2013 | 47.50 | 47.64 | 47.44 | 47.63 | 3,788 | +0.34(+0.71%) |
Jan 09, 2013 | 47.17 | 47.39 | 47.17 | 47.29 | 14,384 | +0.38(+0.81%) |
Jan 08, 2013 | 46.68 | 46.97 | 46.68 | 46.91 | 1,497 | -0.32(-0.68%) |
Jan 07, 2013 | 47.23 | 47.24 | 47.23 | 47.24 | 2,337 | -0.51(-1.07%) |
Jan 04, 2013 | 48.12 | 48.12 | 47.68 | 47.75 | 1,461 | -0.08(-0.17%) |
Jan 03, 2013 | 48.29 | 48.29 | 47.77 | 47.83 | 3,784 | -0.39(-0.81%) |