Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 44.69 | 45.02 | 44.57 | 44.90 | 145,836 | +0.31(+0.70%) |
Mar 27, 2013 | 44.53 | 44.69 | 44.31 | 44.59 | 144,217 | -0.20(-0.45%) |
Mar 26, 2013 | 44.11 | 44.91 | 44.11 | 44.79 | 226,198 | +0.71(+1.60%) |
Mar 25, 2013 | 44.31 | 44.78 | 43.87 | 44.08 | 215,172 | -0.04(-0.10%) |
Mar 22, 2013 | 44.15 | 44.67 | 43.94 | 44.12 | 219,849 | +0.30(+0.69%) |
Mar 21, 2013 | 44.32 | 44.59 | 43.63 | 43.82 | 244,889 | -0.65(-1.46%) |
Mar 20, 2013 | 44.27 | 44.60 | 44.18 | 44.47 | 236,761 | +0.27(+0.61%) |
Mar 19, 2013 | 44.54 | 44.90 | 44.01 | 44.20 | 432,466 | -0.96(-2.13%) |
Mar 18, 2013 | 45.07 | 45.38 | 44.83 | 45.16 | 226,585 | -0.32(-0.70%) |
Mar 15, 2013 | 45.64 | 45.65 | 45.13 | 45.48 | 629,640 | -0.05(-0.11%) |
Mar 14, 2013 | 44.53 | 45.56 | 44.27 | 45.53 | 336,601 | +1.04(+2.33%) |
Mar 13, 2013 | 43.26 | 44.71 | 43.26 | 44.49 | 380,401 | +1.27(+2.94%) |
Mar 12, 2013 | 42.68 | 43.29 | 42.65 | 43.22 | 278,050 | +0.37(+0.86%) |
Mar 11, 2013 | 42.30 | 42.92 | 42.10 | 42.85 | 257,953 | +0.29(+0.67%) |
Mar 08, 2013 | 41.55 | 42.73 | 41.55 | 42.57 | 350,012 | +1.27(+3.08%) |
Mar 07, 2013 | 41.39 | 41.42 | 41.09 | 41.29 | 379,615 | -0.10(-0.24%) |
Mar 06, 2013 | 40.72 | 41.40 | 40.70 | 41.40 | 266,923 | +0.93(+2.29%) |
Mar 05, 2013 | 39.96 | 40.49 | 39.79 | 40.47 | 222,272 | +0.69(+1.74%) |
Mar 04, 2013 | 40.18 | 40.23 | 39.72 | 39.78 | 373,930 | -0.56(-1.38%) |
Mar 01, 2013 | 40.23 | 40.89 | 39.81 | 40.33 | 493,527 | -0.11(-0.27%) |
Feb 28, 2013 | 40.16 | 40.85 | 39.98 | 40.44 | 458,345 | +0.77(+1.95%) |
Feb 27, 2013 | 38.28 | 39.69 | 37.69 | 39.67 | 434,258 | +1.39(+3.63%) |
Feb 26, 2013 | 37.34 | 38.51 | 37.34 | 38.28 | 331,795 | +0.44(+1.16%) |
Feb 22, 2013 | 37.76 | 38.04 | 37.72 | 37.84 | 313,544 | +0.27(+0.72%) |
Feb 21, 2013 | 38.18 | 38.26 | 37.55 | 37.57 | 268,199 | -0.68(-1.78%) |
Feb 20, 2013 | 38.26 | 38.68 | 38.20 | 38.26 | 570,153 | -0.08(-0.22%) |
Feb 19, 2013 | 38.18 | 38.35 | 38.08 | 38.34 | 350,929 | +0.16(+0.42%) |
Feb 15, 2013 | 37.97 | 38.38 | 37.91 | 38.18 | 144,771 | +0.13(+0.33%) |
Feb 14, 2013 | 38.21 | 38.29 | 37.92 | 38.05 | 298,653 | -0.29(-0.77%) |
Feb 13, 2013 | 38.16 | 38.58 | 37.99 | 38.35 | 287,692 | +0.25(+0.66%) |
Feb 12, 2013 | 38.11 | 38.22 | 38.01 | 38.10 | 209,486 | +0.02(+0.04%) |
Feb 11, 2013 | 38.08 | 38.22 | 37.88 | 38.08 | 209,733 | -0.13(-0.35%) |
Feb 08, 2013 | 37.72 | 38.22 | 37.56 | 38.21 | 460,788 | +0.43(+1.14%) |
Feb 07, 2013 | 37.37 | 37.88 | 37.36 | 37.78 | 323,856 | +0.41(+1.10%) |
Feb 06, 2013 | 37.03 | 37.57 | 37.03 | 37.37 | 375,738 | +0.15(+0.41%) |
Feb 04, 2013 | 37.38 | 37.78 | 37.14 | 37.22 | 458,270 | -0.27(-0.72%) |
Feb 01, 2013 | 37.68 | 37.68 | 37.36 | 37.49 | 746,787 | +0.19(+0.52%) |
Jan 31, 2013 | 37.26 | 37.63 | 37.05 | 37.30 | 896,907 | -0.07(-0.18%) |
Jan 30, 2013 | 37.59 | 37.64 | 37.16 | 37.36 | 703,437 | -0.31(-0.83%) |
Jan 29, 2013 | 37.75 | 37.87 | 37.57 | 37.67 | 844,537 | -0.12(-0.31%) |
Jan 28, 2013 | 38.17 | 38.20 | 37.65 | 37.79 | 642,554 | -0.49(-1.28%) |
Jan 25, 2013 | 38.40 | 38.47 | 38.08 | 38.28 | 310,497 | -0.08(-0.22%) |
Jan 24, 2013 | 38.48 | 38.68 | 38.21 | 38.36 | 123,430 | -0.03(-0.09%) |
Jan 23, 2013 | 37.93 | 38.53 | 37.76 | 38.40 | 162,823 | +0.51(+1.36%) |
Jan 22, 2013 | 37.63 | 38.02 | 37.46 | 37.88 | 133,685 | +0.32(+0.85%) |
Jan 18, 2013 | 37.35 | 37.67 | 37.09 | 37.56 | 142,237 | +0.30(+0.81%) |
Jan 17, 2013 | 36.58 | 37.39 | 36.56 | 37.26 | 227,901 | +0.92(+2.53%) |
Jan 16, 2013 | 36.69 | 36.86 | 36.29 | 36.34 | 212,116 | -0.50(-1.35%) |
Jan 15, 2013 | 36.37 | 37.14 | 36.37 | 36.84 | 282,544 | +0.33(+0.90%) |
Jan 14, 2013 | 36.40 | 36.73 | 36.23 | 36.51 | 192,360 | +0.08(+0.21%) |
Jan 11, 2013 | 36.66 | 36.66 | 36.33 | 36.44 | 181,563 | -0.15(-0.41%) |
Jan 10, 2013 | 36.58 | 36.66 | 36.36 | 36.59 | 213,735 | +0.22(+0.60%) |
Jan 09, 2013 | 36.64 | 36.81 | 36.31 | 36.37 | 299,949 | -0.08(-0.23%) |
Jan 08, 2013 | 36.66 | 36.81 | 36.29 | 36.45 | 321,444 | -0.32(-0.87%) |
Jan 07, 2013 | 36.88 | 37.17 | 36.65 | 36.77 | 304,854 | -0.30(-0.82%) |
Jan 04, 2013 | 36.89 | 37.11 | 36.61 | 37.08 | 281,962 | +0.16(+0.43%) |
Jan 03, 2013 | 37.14 | 37.21 | 36.78 | 36.92 | 291,107 | -0.18(-0.48%) |