Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 42.74 | 42.74 | 42.74 | 0 | +0.23(+0.54%) | |
Mar 27, 2013 | 42.00 | 42.53 | 42.00 | 42.51 | 1,257,222 | +0.46(+1.09%) |
Mar 26, 2013 | 41.60 | 42.10 | 41.51 | 42.05 | 541,503 | +0.35(+0.84%) |
Mar 25, 2013 | 41.46 | 41.71 | 41.38 | 41.70 | 783,018 | +0.20(+0.48%) |
Mar 22, 2013 | 41.30 | 41.75 | 41.18 | 41.50 | 334,714 | +0.20(+0.48%) |
Mar 21, 2013 | 41.00 | 41.61 | 41.00 | 41.30 | 330,584 | +0.22(+0.54%) |
Mar 20, 2013 | 41.20 | 41.32 | 40.75 | 41.08 | 253,985 | -0.12(-0.29%) |
Mar 19, 2013 | 40.86 | 41.30 | 40.75 | 41.20 | 583,812 | +0.22(+0.54%) |
Mar 18, 2013 | 40.46 | 41.09 | 40.31 | 40.98 | 266,637 | +0.56(+1.39%) |
Mar 15, 2013 | 40.55 | 40.93 | 40.23 | 40.42 | 383,338 | -0.24(-0.59%) |
Mar 14, 2013 | 40.66 | 40.75 | 40.41 | 40.66 | 259,771 | -0.14(-0.34%) |
Mar 13, 2013 | 40.37 | 40.99 | 40.37 | 40.80 | 235,767 | +0.23(+0.57%) |
Mar 12, 2013 | 40.94 | 40.96 | 40.51 | 40.57 | 167,971 | -0.36(-0.88%) |
Mar 11, 2013 | 41.17 | 41.32 | 40.64 | 40.93 | 218,193 | -0.52(-1.25%) |
Mar 08, 2013 | 41.01 | 41.49 | 40.82 | 41.45 | 266,936 | +0.52(+1.27%) |
Mar 07, 2013 | 40.60 | 41.04 | 40.52 | 40.93 | 176,990 | +0.15(+0.37%) |
Mar 06, 2013 | 40.82 | 41.34 | 40.54 | 40.78 | 246,042 | -0.22(-0.54%) |
Mar 05, 2013 | 41.22 | 41.35 | 40.81 | 41.00 | 394,833 | -0.36(-0.87%) |
Mar 04, 2013 | 41.00 | 41.45 | 40.84 | 41.36 | 570,384 | +0.07(+0.17%) |
Mar 01, 2013 | 40.69 | 41.37 | 40.69 | 41.29 | 328,237 | -0.18(-0.43%) |
Feb 28, 2013 | 40.26 | 41.50 | 40.26 | 41.47 | 436,545 | +1.10(+2.72%) |
Feb 27, 2013 | 40.15 | 40.90 | 40.15 | 40.37 | 375,747 | +0.06(+0.15%) |
Feb 26, 2013 | 40.35 | 40.85 | 39.96 | 40.31 | 246,178 | -0.27(-0.67%) |
Feb 25, 2013 | 40.85 | 40.97 | 40.44 | 40.58 | 257,675 | -0.30(-0.73%) |
Feb 22, 2013 | 40.30 | 40.88 | 40.30 | 40.88 | 333,759 | +0.46(+1.14%) |
Feb 21, 2013 | 39.40 | 40.42 | 39.40 | 40.42 | 570,862 | +0.67(+1.69%) |
Feb 20, 2013 | 39.83 | 39.84 | 39.10 | 39.75 | 584,325 | -0.15(-0.38%) |
Feb 19, 2013 | 39.86 | 40.17 | 39.85 | 39.90 | 187,899 | +0.04(+0.10%) |
Feb 15, 2013 | 39.86 | 39.86 | 39.86 | 0 | -0.09(-0.23%) | |
Feb 14, 2013 | 40.30 | 40.43 | 39.86 | 39.95 | 498,003 | -0.49(-1.21%) |
Feb 13, 2013 | 40.56 | 40.80 | 40.37 | 40.44 | 215,910 | -0.17(-0.42%) |
Feb 12, 2013 | 40.45 | 40.98 | 40.41 | 40.61 | 305,964 | +0.09(+0.22%) |
Feb 11, 2013 | 40.68 | 40.76 | 40.52 | 40.52 | 254,378 | -0.38(-0.93%) |
Feb 08, 2013 | 40.84 | 41.00 | 40.84 | 40.90 | 147,473 | +0.05(+0.12%) |
Feb 07, 2013 | 40.86 | 41.00 | 40.69 | 40.85 | 194,423 | -0.18(-0.44%) |
Feb 06, 2013 | 40.79 | 41.10 | 40.70 | 41.03 | 299,850 | +0.84(+2.09%) |
Feb 04, 2013 | 39.79 | 40.27 | 39.78 | 40.19 | 299,846 | +0.16(+0.40%) |
Feb 01, 2013 | 40.00 | 40.15 | 39.42 | 40.03 | 336,714 | -0.03(-0.07%) |
Jan 31, 2013 | 40.21 | 40.33 | 40.03 | 40.06 | 284,993 | -0.36(-0.89%) |
Jan 30, 2013 | 40.59 | 40.74 | 40.26 | 40.42 | 237,841 | -0.14(-0.35%) |
Jan 29, 2013 | 40.64 | 40.89 | 40.40 | 40.56 | 155,812 | -0.07(-0.17%) |
Jan 28, 2013 | 40.63 | 40.83 | 40.50 | 40.63 | 179,653 | +0.05(+0.12%) |
Jan 25, 2013 | 40.44 | 40.64 | 40.30 | 40.58 | 214,993 | +0.28(+0.69%) |
Jan 24, 2013 | 40.10 | 40.45 | 39.99 | 40.30 | 136,599 | +0.10(+0.25%) |
Jan 23, 2013 | 40.10 | 40.35 | 39.71 | 40.20 | 645,797 | -0.10(-0.25%) |
Jan 22, 2013 | 40.50 | 40.60 | 40.08 | 40.30 | 571,568 | -0.23(-0.57%) |
Jan 21, 2013 | 40.33 | 40.59 | 40.33 | 40.53 | 194,418 | +0.13(+0.32%) |
Jan 18, 2013 | 40.56 | 40.69 | 40.27 | 40.40 | 345,809 | -0.20(-0.49%) |
Jan 17, 2013 | 40.50 | 40.97 | 40.50 | 40.60 | 192,617 | +0.02(+0.05%) |
Jan 16, 2013 | 40.73 | 40.77 | 40.51 | 40.58 | 145,645 | -0.41(-1.00%) |
Jan 15, 2013 | 40.53 | 41.00 | 40.53 | 40.99 | 521,343 | +0.20(+0.49%) |
Jan 14, 2013 | 41.03 | 41.03 | 40.53 | 40.79 | 247,146 | -0.36(-0.87%) |
Jan 11, 2013 | 40.82 | 41.15 | 40.80 | 41.15 | 134,808 | +0.33(+0.81%) |
Jan 10, 2013 | 41.00 | 41.00 | 40.55 | 40.82 | 224,405 | -0.08(-0.20%) |
Jan 09, 2013 | 40.52 | 40.95 | 40.41 | 40.90 | 564,383 | +0.20(+0.49%) |
Jan 08, 2013 | 40.81 | 40.95 | 40.60 | 40.70 | 555,797 | +0.15(+0.37%) |
Jan 07, 2013 | 41.40 | 41.40 | 40.37 | 40.55 | 487,958 | -1.01(-2.43%) |
Jan 04, 2013 | 41.45 | 41.69 | 41.36 | 41.56 | 409,879 | -0.08(-0.19%) |
Jan 03, 2013 | 41.85 | 42.05 | 41.46 | 41.64 | 355,761 | -0.36(-0.86%) |