Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 44.09 | 44.78 | 44.09 | 44.68 | 28,672 | +0.46(+1.03%) |
Mar 27, 2013 | 44.26 | 44.32 | 43.75 | 44.23 | 40,984 | +0.11(+0.26%) |
Mar 26, 2013 | 43.69 | 44.15 | 43.56 | 44.11 | 53,385 | +0.72(+1.66%) |
Mar 25, 2013 | 43.90 | 44.09 | 43.05 | 43.39 | 51,640 | -0.13(-0.31%) |
Mar 22, 2013 | 43.20 | 43.90 | 43.16 | 43.52 | 46,770 | +0.53(+1.24%) |
Mar 21, 2013 | 42.90 | 43.33 | 42.74 | 42.99 | 68,881 | +0.36(+0.84%) |
Mar 20, 2013 | 42.63 | 42.67 | 42.31 | 42.63 | 57,252 | +0.35(+0.82%) |
Mar 19, 2013 | 43.12 | 43.12 | 42.04 | 42.29 | 63,716 | -0.32(-0.76%) |
Mar 18, 2013 | 42.84 | 43.35 | 42.40 | 42.61 | 53,361 | -0.27(-0.62%) |
Mar 15, 2013 | 42.74 | 42.95 | 42.67 | 42.88 | 104,553 | +0.11(+0.27%) |
Mar 14, 2013 | 43.20 | 43.31 | 42.65 | 42.76 | 58,686 | -0.51(-1.19%) |
Mar 13, 2013 | 44.38 | 44.38 | 42.95 | 43.28 | 78,733 | -0.38(-0.87%) |
Mar 12, 2013 | 43.48 | 43.84 | 43.24 | 43.66 | 40,822 | +0.38(+0.88%) |
Mar 11, 2013 | 43.62 | 43.62 | 42.84 | 43.28 | 51,734 | -0.19(-0.44%) |
Mar 08, 2013 | 43.56 | 43.60 | 43.22 | 43.47 | 44,106 | +0.34(+0.79%) |
Mar 07, 2013 | 43.47 | 43.47 | 42.72 | 43.12 | 54,779 | +0.06(+0.13%) |
Mar 06, 2013 | 43.31 | 43.54 | 42.27 | 43.07 | 57,240 | -0.13(-0.31%) |
Mar 05, 2013 | 43.67 | 43.67 | 42.76 | 43.20 | 62,644 | +0.10(+0.22%) |
Mar 04, 2013 | 44.28 | 44.28 | 42.86 | 43.10 | 71,791 | -0.80(-1.82%) |
Mar 01, 2013 | 44.26 | 44.83 | 43.79 | 43.90 | 52,200 | -0.29(-0.65%) |
Feb 28, 2013 | 44.38 | 44.42 | 44.00 | 44.19 | 50,355 | +0.29(+0.65%) |
Feb 27, 2013 | 43.71 | 44.09 | 43.54 | 43.90 | 46,679 | +0.40(+0.92%) |
Feb 26, 2013 | 42.74 | 43.50 | 42.50 | 43.50 | 47,392 | +1.52(+3.62%) |
Feb 22, 2013 | 42.71 | 42.71 | 41.66 | 41.98 | 48,030 | -0.08(-0.18%) |
Feb 21, 2013 | 42.31 | 42.52 | 41.74 | 42.06 | 54,717 | -0.48(-1.12%) |
Feb 20, 2013 | 43.58 | 43.87 | 42.25 | 42.53 | 74,563 | -0.97(-2.23%) |
Feb 19, 2013 | 43.60 | 44.02 | 43.33 | 43.50 | 70,385 | -0.15(-0.35%) |
Feb 15, 2013 | 43.58 | 44.04 | 43.40 | 43.66 | 34,578 | +0.11(+0.26%) |
Feb 14, 2013 | 43.50 | 44.17 | 43.35 | 43.54 | 53,276 | -0.15(-0.35%) |
Feb 13, 2013 | 43.88 | 44.25 | 43.43 | 43.69 | 66,851 | -0.72(-1.63%) |
Feb 12, 2013 | 44.44 | 44.55 | 44.00 | 44.42 | 59,782 | +0.00(+0.00%) |
Feb 11, 2013 | 44.47 | 44.57 | 44.15 | 44.42 | 39,579 | -0.02(-0.04%) |
Feb 08, 2013 | 44.32 | 44.44 | 44.00 | 44.44 | 32,719 | +0.34(+0.78%) |
Feb 07, 2013 | 44.47 | 44.47 | 43.98 | 44.09 | 40,361 | +0.32(+0.74%) |
Feb 06, 2013 | 43.56 | 44.06 | 43.47 | 43.77 | 46,885 | +0.84(+1.95%) |
Feb 04, 2013 | 43.58 | 44.02 | 42.81 | 42.93 | 42,001 | -0.38(-0.88%) |
Feb 01, 2013 | 43.90 | 43.90 | 43.07 | 43.31 | 41,872 | +0.25(+0.57%) |
Jan 31, 2013 | 42.57 | 43.07 | 42.34 | 43.07 | 62,607 | +0.93(+2.21%) |
Jan 30, 2013 | 41.77 | 42.25 | 41.53 | 42.14 | 54,492 | +0.55(+1.33%) |
Jan 29, 2013 | 41.07 | 41.58 | 40.73 | 41.58 | 35,534 | +0.63(+1.53%) |
Jan 28, 2013 | 41.32 | 41.32 | 40.71 | 40.96 | 45,810 | -0.19(-0.46%) |
Jan 25, 2013 | 41.32 | 41.41 | 41.05 | 41.15 | 44,408 | +0.09(+0.23%) |
Jan 24, 2013 | 41.34 | 41.66 | 40.90 | 41.05 | 68,342 | -0.15(-0.37%) |
Jan 23, 2013 | 41.07 | 41.58 | 41.03 | 41.20 | 67,578 | +0.04(+0.09%) |
Jan 22, 2013 | 40.90 | 41.20 | 40.90 | 41.17 | 66,025 | +0.30(+0.74%) |
Jan 18, 2013 | 40.79 | 41.15 | 40.69 | 40.86 | 51,798 | +0.02(+0.05%) |
Jan 17, 2013 | 40.94 | 40.94 | 40.73 | 40.84 | 55,143 | +0.04(+0.09%) |
Jan 16, 2013 | 40.69 | 41.05 | 40.58 | 40.81 | 57,283 | -0.04(-0.09%) |
Jan 15, 2013 | 40.75 | 40.90 | 40.65 | 40.84 | 36,882 | -0.02(-0.05%) |
Jan 14, 2013 | 41.03 | 41.22 | 40.52 | 40.86 | 39,482 | +0.02(+0.05%) |
Jan 11, 2013 | 41.07 | 41.07 | 40.75 | 40.84 | 25,125 | -0.10(-0.23%) |
Jan 10, 2013 | 41.05 | 41.41 | 40.81 | 40.94 | 58,869 | -0.11(-0.28%) |
Jan 09, 2013 | 41.15 | 41.62 | 40.98 | 41.05 | 49,209 | -0.13(-0.32%) |
Jan 08, 2013 | 41.81 | 42.14 | 41.07 | 41.19 | 48,789 | -0.34(-0.82%) |
Jan 07, 2013 | 41.36 | 42.12 | 41.32 | 41.53 | 48,182 | -0.10(-0.23%) |
Jan 04, 2013 | 42.29 | 42.38 | 41.45 | 41.62 | 64,363 | -0.72(-1.71%) |
Jan 03, 2013 | 41.03 | 42.34 | 40.84 | 42.34 | 69,752 | +1.31(+3.20%) |