Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 47.16 | 48.23 | 47.01 | 48.10 | 538,832 | +1.08(+2.30%) |
Mar 27, 2013 | 46.74 | 47.14 | 46.29 | 47.02 | 352,372 | +0.16(+0.35%) |
Mar 26, 2013 | 47.24 | 47.51 | 46.72 | 46.85 | 690,073 | -0.09(-0.20%) |
Mar 25, 2013 | 47.47 | 47.54 | 46.67 | 46.95 | 409,879 | -0.42(-0.90%) |
Mar 22, 2013 | 47.12 | 47.48 | 47.05 | 47.37 | 499,350 | +0.41(+0.87%) |
Mar 21, 2013 | 47.26 | 47.61 | 46.87 | 46.96 | 379,689 | -0.45(-0.94%) |
Mar 20, 2013 | 47.06 | 47.49 | 46.95 | 47.41 | 495,325 | +0.42(+0.90%) |
Mar 19, 2013 | 47.11 | 47.29 | 46.61 | 46.98 | 504,640 | -0.15(-0.31%) |
Mar 18, 2013 | 46.38 | 47.28 | 46.25 | 47.13 | 437,126 | +0.41(+0.88%) |
Mar 15, 2013 | 47.11 | 47.21 | 46.55 | 46.72 | 911,898 | -0.63(-1.33%) |
Mar 14, 2013 | 46.84 | 47.47 | 46.84 | 47.35 | 484,086 | +0.52(+1.12%) |
Mar 13, 2013 | 46.50 | 46.88 | 46.35 | 46.83 | 321,741 | +0.35(+0.76%) |
Mar 12, 2013 | 46.32 | 46.57 | 46.18 | 46.47 | 379,029 | +0.12(+0.26%) |
Mar 11, 2013 | 46.38 | 46.40 | 45.99 | 46.35 | 684,080 | -0.04(-0.08%) |
Mar 08, 2013 | 46.48 | 46.53 | 46.22 | 46.39 | 402,215 | +0.21(+0.45%) |
Mar 07, 2013 | 46.39 | 46.39 | 46.06 | 46.18 | 375,738 | -0.17(-0.37%) |
Mar 06, 2013 | 46.89 | 46.93 | 46.19 | 46.35 | 468,349 | -0.36(-0.78%) |
Mar 05, 2013 | 46.43 | 46.94 | 46.37 | 46.71 | 667,353 | +0.51(+1.11%) |
Mar 04, 2013 | 46.03 | 46.45 | 45.64 | 46.20 | 417,884 | +0.17(+0.37%) |
Mar 01, 2013 | 45.95 | 46.24 | 45.32 | 46.03 | 659,199 | -0.03(-0.07%) |
Feb 28, 2013 | 46.20 | 46.46 | 46.02 | 46.06 | 684,364 | +0.02(+0.04%) |
Feb 27, 2013 | 45.64 | 46.69 | 45.64 | 46.05 | 581,720 | +0.38(+0.84%) |
Feb 26, 2013 | 45.76 | 45.95 | 45.14 | 45.66 | 689,024 | +0.14(+0.30%) |
Feb 25, 2013 | 46.28 | 46.71 | 45.48 | 45.53 | 960,607 | -0.52(-1.14%) |
Feb 22, 2013 | 45.79 | 46.26 | 45.77 | 46.05 | 579,313 | +0.60(+1.33%) |
Feb 21, 2013 | 45.84 | 45.84 | 45.27 | 45.45 | 459,244 | -0.50(-1.09%) |
Feb 20, 2013 | 46.71 | 46.88 | 45.94 | 45.95 | 428,280 | -0.93(-1.98%) |
Feb 19, 2013 | 45.23 | 46.93 | 45.23 | 46.87 | 896,110 | +1.89(+4.21%) |
Feb 15, 2013 | 45.45 | 45.83 | 44.82 | 44.98 | 1,790,825 | -0.55(-1.20%) |
Feb 14, 2013 | 45.54 | 45.67 | 45.45 | 45.53 | 351,584 | -0.14(-0.30%) |
Feb 13, 2013 | 45.56 | 45.88 | 45.56 | 45.66 | 719,800 | +0.10(+0.22%) |
Feb 12, 2013 | 45.25 | 45.71 | 45.24 | 45.57 | 550,966 | +0.32(+0.71%) |
Feb 11, 2013 | 45.43 | 45.53 | 45.06 | 45.25 | 518,119 | -0.15(-0.32%) |
Feb 08, 2013 | 45.14 | 45.45 | 45.09 | 45.39 | 213,490 | +0.25(+0.55%) |
Feb 07, 2013 | 45.21 | 45.24 | 44.62 | 45.14 | 468,216 | -0.06(-0.13%) |
Feb 06, 2013 | 44.97 | 45.34 | 44.94 | 45.20 | 341,252 | +0.37(+0.82%) |
Feb 04, 2013 | 44.79 | 45.37 | 44.74 | 44.83 | 707,850 | -0.30(-0.66%) |
Feb 01, 2013 | 44.43 | 45.39 | 44.31 | 45.13 | 715,941 | +1.05(+2.38%) |
Jan 31, 2013 | 43.08 | 44.26 | 42.98 | 44.08 | 1,038,143 | +0.89(+2.06%) |
Jan 30, 2013 | 43.63 | 43.78 | 43.14 | 43.19 | 443,497 | -0.46(-1.06%) |
Jan 29, 2013 | 43.48 | 43.69 | 43.31 | 43.65 | 517,594 | +0.13(+0.29%) |
Jan 28, 2013 | 43.57 | 43.76 | 43.35 | 43.52 | 363,312 | +0.11(+0.25%) |
Jan 25, 2013 | 43.67 | 44.23 | 42.96 | 43.41 | 429,956 | -0.03(-0.08%) |
Jan 24, 2013 | 43.11 | 43.62 | 43.11 | 43.45 | 624,671 | +0.35(+0.81%) |
Jan 23, 2013 | 43.13 | 43.34 | 42.97 | 43.10 | 320,456 | -0.02(-0.04%) |
Jan 22, 2013 | 42.65 | 43.13 | 42.61 | 43.12 | 594,109 | +0.47(+1.10%) |
Jan 18, 2013 | 42.22 | 42.67 | 41.90 | 42.65 | 314,331 | +0.56(+1.32%) |
Jan 17, 2013 | 42.02 | 42.17 | 41.85 | 42.09 | 489,817 | +0.05(+0.12%) |
Jan 16, 2013 | 42.15 | 42.26 | 41.92 | 42.04 | 313,300 | -0.30(-0.71%) |
Jan 15, 2013 | 41.71 | 42.37 | 41.71 | 42.34 | 451,723 | +0.53(+1.27%) |
Jan 14, 2013 | 41.82 | 42.09 | 41.47 | 41.81 | 399,129 | -0.02(-0.06%) |
Jan 11, 2013 | 42.23 | 42.26 | 41.69 | 41.83 | 502,849 | -0.54(-1.28%) |
Jan 10, 2013 | 42.25 | 42.45 | 41.93 | 42.37 | 316,215 | +0.38(+0.90%) |
Jan 09, 2013 | 42.02 | 42.36 | 41.89 | 42.00 | 402,036 | +0.03(+0.08%) |
Jan 08, 2013 | 42.00 | 42.40 | 41.67 | 41.96 | 523,905 | -0.05(-0.11%) |
Jan 07, 2013 | 42.22 | 42.31 | 41.88 | 42.01 | 485,227 | -0.40(-0.93%) |
Jan 04, 2013 | 42.59 | 42.74 | 42.32 | 42.41 | 391,064 | -0.14(-0.33%) |
Jan 03, 2013 | 41.98 | 43.03 | 41.78 | 42.55 | 553,810 | +0.65(+1.54%) |