Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 41.63 | 41.75 | 40.85 | 41.00 | 191,843 | -0.51(-1.23%) |
Mar 27, 2013 | 41.72 | 41.73 | 41.25 | 41.51 | 74,852 | -0.36(-0.85%) |
Mar 26, 2013 | 41.81 | 42.12 | 41.57 | 41.87 | 62,981 | +0.33(+0.79%) |
Mar 25, 2013 | 41.86 | 42.20 | 41.38 | 41.54 | 37,838 | -0.28(-0.67%) |
Mar 22, 2013 | 42.23 | 42.40 | 41.73 | 41.82 | 59,847 | -0.18(-0.43%) |
Mar 21, 2013 | 42.31 | 42.51 | 41.81 | 42.00 | 59,599 | -0.59(-1.37%) |
Mar 20, 2013 | 42.87 | 42.87 | 42.44 | 42.59 | 126,817 | -0.07(-0.16%) |
Mar 19, 2013 | 42.86 | 42.86 | 42.41 | 42.65 | 86,460 | +0.10(+0.23%) |
Mar 18, 2013 | 42.59 | 43.14 | 42.40 | 42.56 | 92,112 | -0.44(-1.03%) |
Mar 15, 2013 | 43.10 | 43.47 | 42.81 | 43.00 | 178,998 | -0.19(-0.44%) |
Mar 14, 2013 | 42.68 | 43.34 | 42.56 | 43.19 | 95,098 | +0.51(+1.19%) |
Mar 13, 2013 | 42.51 | 42.77 | 42.37 | 42.68 | 112,193 | +0.14(+0.34%) |
Mar 12, 2013 | 42.71 | 42.71 | 42.16 | 42.54 | 98,639 | -0.17(-0.40%) |
Mar 11, 2013 | 42.72 | 43.03 | 42.55 | 42.71 | 102,602 | -0.11(-0.25%) |
Mar 08, 2013 | 42.92 | 43.23 | 42.59 | 42.82 | 79,248 | +0.25(+0.59%) |
Mar 07, 2013 | 42.61 | 42.78 | 42.24 | 42.57 | 136,976 | +0.10(+0.23%) |
Mar 06, 2013 | 42.35 | 42.68 | 42.09 | 42.47 | 165,687 | +0.25(+0.59%) |
Mar 05, 2013 | 41.80 | 42.44 | 41.80 | 42.22 | 268,656 | +0.57(+1.36%) |
Mar 04, 2013 | 40.42 | 41.68 | 40.35 | 41.66 | 267,838 | +1.28(+3.16%) |
Mar 01, 2013 | 39.79 | 40.70 | 39.57 | 40.38 | 180,458 | +0.32(+0.79%) |
Feb 28, 2013 | 40.06 | 40.18 | 39.77 | 40.06 | 1,043,155 | -0.07(-0.17%) |
Feb 27, 2013 | 40.13 | 40.41 | 39.95 | 40.13 | 463,630 | -0.02(-0.05%) |
Feb 26, 2013 | 40.31 | 40.52 | 40.02 | 40.15 | 321,591 | -0.32(-0.78%) |
Feb 25, 2013 | 41.74 | 41.74 | 40.46 | 40.47 | 255,548 | -1.19(-2.86%) |
Feb 22, 2013 | 41.72 | 41.72 | 41.52 | 41.66 | 102,641 | +0.00(+0.00%) |
Feb 21, 2013 | 42.23 | 42.25 | 41.30 | 41.66 | 224,148 | -0.46(-1.09%) |
Feb 20, 2013 | 42.35 | 42.39 | 42.06 | 42.12 | 367,090 | -0.33(-0.77%) |
Feb 19, 2013 | 43.25 | 43.54 | 42.29 | 42.44 | 432,648 | -0.81(-1.88%) |
Feb 15, 2013 | 43.84 | 43.84 | 43.14 | 43.26 | 353,804 | -0.30(-0.68%) |
Feb 14, 2013 | 43.45 | 43.85 | 43.42 | 43.55 | 161,819 | +0.10(+0.22%) |
Feb 13, 2013 | 42.82 | 43.46 | 42.82 | 43.46 | 261,099 | +0.38(+0.89%) |
Feb 12, 2013 | 44.66 | 44.90 | 42.36 | 43.07 | 730,857 | -3.25(-7.02%) |
Feb 11, 2013 | 46.20 | 46.51 | 45.97 | 46.33 | 79,449 | +0.00(+0.00%) |
Feb 08, 2013 | 45.68 | 46.42 | 45.65 | 46.33 | 61,615 | +0.57(+1.26%) |
Feb 07, 2013 | 45.12 | 45.76 | 44.91 | 45.75 | 57,433 | +0.59(+1.31%) |
Feb 06, 2013 | 44.99 | 45.16 | 44.56 | 45.16 | 106,702 | +0.34(+0.77%) |
Feb 04, 2013 | 45.58 | 45.58 | 44.59 | 44.82 | 57,282 | -0.98(-2.13%) |
Feb 01, 2013 | 45.30 | 45.82 | 44.34 | 45.79 | 76,731 | +0.80(+1.79%) |
Jan 31, 2013 | 45.37 | 45.58 | 44.82 | 44.99 | 85,378 | -0.50(-1.09%) |
Jan 30, 2013 | 45.60 | 46.06 | 45.28 | 45.49 | 69,017 | -0.05(-0.11%) |
Jan 29, 2013 | 45.04 | 45.59 | 44.86 | 45.53 | 51,142 | +0.36(+0.81%) |
Jan 28, 2013 | 45.66 | 46.16 | 44.93 | 45.17 | 77,865 | -0.47(-1.03%) |
Jan 25, 2013 | 45.51 | 45.68 | 45.15 | 45.64 | 81,201 | +0.31(+0.68%) |
Jan 24, 2013 | 44.55 | 45.35 | 44.34 | 45.33 | 89,486 | +0.80(+1.81%) |
Jan 23, 2013 | 44.48 | 44.78 | 44.32 | 44.53 | 118,745 | +0.10(+0.22%) |
Jan 22, 2013 | 44.42 | 44.70 | 44.15 | 44.43 | 68,605 | +0.00(+0.00%) |
Jan 18, 2013 | 44.12 | 44.53 | 44.04 | 44.43 | 132,510 | +0.32(+0.72%) |
Jan 17, 2013 | 44.16 | 44.32 | 43.94 | 44.12 | 87,188 | -0.06(-0.13%) |
Jan 16, 2013 | 44.35 | 44.52 | 44.13 | 44.17 | 63,653 | -0.38(-0.86%) |
Jan 15, 2013 | 44.24 | 44.64 | 44.20 | 44.56 | 40,162 | +0.06(+0.13%) |
Jan 14, 2013 | 44.58 | 44.58 | 44.33 | 44.50 | 48,916 | -0.24(-0.53%) |
Jan 11, 2013 | 44.80 | 44.99 | 44.44 | 44.74 | 50,464 | +0.04(+0.09%) |
Jan 10, 2013 | 43.07 | 44.82 | 42.93 | 44.70 | 164,179 | +0.01(+0.02%) |
Jan 09, 2013 | 45.18 | 45.46 | 44.48 | 44.69 | 108,863 | -0.47(-1.04%) |
Jan 08, 2013 | 45.08 | 45.38 | 44.94 | 45.16 | 73,864 | +0.11(+0.23%) |
Jan 07, 2013 | 45.59 | 45.85 | 44.99 | 45.06 | 39,920 | -0.79(-1.73%) |
Jan 04, 2013 | 45.67 | 45.95 | 45.52 | 45.85 | 31,790 | +0.18(+0.40%) |
Jan 03, 2013 | 46.01 | 46.10 | 45.51 | 45.67 | 49,641 | -0.41(-0.89%) |