Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 44.65 | 44.73 | 44.48 | 44.69 | 39,531 | +0.08(+0.18%) |
Mar 27, 2013 | 44.65 | 44.65 | 44.53 | 44.61 | 14,665 | -0.02(-0.06%) |
Mar 26, 2013 | 44.51 | 44.72 | 44.51 | 44.63 | 90,729 | -0.04(-0.10%) |
Mar 25, 2013 | 44.67 | 44.78 | 44.55 | 44.68 | 13,398 | -0.11(-0.24%) |
Mar 22, 2013 | 44.56 | 44.82 | 44.56 | 44.79 | 26,476 | +0.21(+0.47%) |
Mar 21, 2013 | 44.85 | 44.85 | 44.58 | 44.58 | 16,745 | -0.20(-0.44%) |
Mar 20, 2013 | 44.59 | 44.84 | 44.54 | 44.78 | 30,766 | +0.06(+0.14%) |
Mar 19, 2013 | 44.62 | 44.76 | 44.54 | 44.71 | 14,238 | -0.03(-0.06%) |
Mar 18, 2013 | 44.88 | 44.88 | 44.58 | 44.74 | 21,842 | -0.02(-0.05%) |
Mar 15, 2013 | 44.51 | 44.79 | 44.51 | 44.76 | 38,526 | +0.07(+0.17%) |
Mar 14, 2013 | 44.84 | 44.84 | 44.62 | 44.69 | 60,505 | -0.08(-0.18%) |
Mar 13, 2013 | 44.89 | 44.91 | 44.64 | 44.77 | 50,522 | +0.00(+0.01%) |
Mar 12, 2013 | 44.62 | 44.94 | 44.59 | 44.76 | 22,500 | -0.08(-0.18%) |
Mar 11, 2013 | 44.83 | 44.93 | 44.61 | 44.85 | 14,534 | +0.25(+0.56%) |
Mar 08, 2013 | 45.22 | 45.22 | 44.60 | 44.60 | 48,745 | -0.58(-1.28%) |
Mar 07, 2013 | 45.27 | 45.27 | 45.08 | 45.18 | 9,111 | -0.05(-0.12%) |
Mar 06, 2013 | 45.27 | 45.33 | 45.10 | 45.23 | 54,006 | -0.14(-0.31%) |
Mar 05, 2013 | 45.43 | 45.43 | 45.24 | 45.37 | 114,632 | +0.05(+0.12%) |
Mar 04, 2013 | 45.48 | 45.50 | 45.31 | 45.32 | 43,692 | -0.17(-0.38%) |
Mar 01, 2013 | 45.39 | 45.49 | 45.31 | 45.49 | 251,407 | +0.18(+0.39%) |
Feb 28, 2013 | 45.37 | 45.37 | 45.24 | 45.31 | 44,545 | +0.01(+0.02%) |
Feb 27, 2013 | 45.36 | 45.36 | 45.19 | 45.30 | 42,024 | +0.11(+0.24%) |
Feb 26, 2013 | 45.21 | 45.32 | 45.16 | 45.19 | 36,364 | -0.09(-0.21%) |
Feb 22, 2013 | 45.28 | 45.33 | 45.28 | 45.28 | 8,461 | -0.00(-0.01%) |
Feb 21, 2013 | 45.28 | 45.32 | 45.28 | 45.29 | 7,245 | -0.06(-0.12%) |
Feb 20, 2013 | 45.36 | 45.36 | 45.28 | 45.34 | 9,709 | -0.03(-0.06%) |
Feb 19, 2013 | 45.82 | 45.82 | 45.18 | 45.37 | 64,603 | +0.01(+0.03%) |
Feb 15, 2013 | 45.25 | 45.38 | 45.25 | 45.36 | 14,805 | +0.00(+0.01%) |
Feb 14, 2013 | 45.28 | 45.36 | 45.26 | 45.35 | 41,275 | +0.22(+0.49%) |
Feb 13, 2013 | 45.38 | 45.38 | 45.13 | 45.13 | 34,407 | -0.28(-0.62%) |
Feb 12, 2013 | 45.40 | 45.42 | 45.37 | 45.41 | 37,595 | +0.02(+0.04%) |
Feb 11, 2013 | 45.38 | 45.39 | 45.33 | 45.39 | 27,672 | -0.00(-0.01%) |
Feb 08, 2013 | 45.32 | 45.41 | 45.31 | 45.40 | 185,915 | +0.01(+0.03%) |
Feb 07, 2013 | 45.32 | 45.38 | 45.32 | 45.38 | 263,435 | +0.07(+0.16%) |
Feb 06, 2013 | 45.25 | 45.33 | 45.25 | 45.31 | 19,741 | +0.02(+0.03%) |
Feb 04, 2013 | 45.22 | 45.33 | 45.22 | 45.30 | 44,344 | -0.02(-0.04%) |
Feb 01, 2013 | 45.33 | 45.33 | 45.24 | 45.31 | 48,639 | +0.07(+0.16%) |
Jan 31, 2013 | 45.17 | 45.24 | 45.17 | 45.24 | 12,788 | -0.00(-0.01%) |
Jan 30, 2013 | 45.28 | 45.28 | 45.19 | 45.25 | 30,874 | -0.04(-0.09%) |
Jan 29, 2013 | 45.26 | 45.35 | 45.26 | 45.29 | 18,133 | +0.05(+0.11%) |
Jan 28, 2013 | 45.23 | 45.33 | 45.23 | 45.24 | 48,207 | -0.11(-0.25%) |
Jan 25, 2013 | 45.37 | 45.38 | 45.28 | 45.35 | 51,635 | -0.08(-0.18%) |
Jan 24, 2013 | 45.45 | 45.47 | 45.39 | 45.43 | 28,314 | -0.02(-0.03%) |
Jan 23, 2013 | 45.30 | 45.47 | 45.27 | 45.45 | 66,888 | +0.07(+0.15%) |
Jan 22, 2013 | 45.42 | 45.43 | 45.33 | 45.38 | 38,682 | -0.08(-0.17%) |
Jan 18, 2013 | 45.33 | 45.51 | 45.33 | 45.45 | 48,344 | +0.06(+0.14%) |
Jan 17, 2013 | 45.39 | 45.44 | 45.34 | 45.39 | 174,876 | +0.03(+0.08%) |
Jan 16, 2013 | 45.22 | 45.40 | 45.21 | 45.36 | 44,199 | +0.05(+0.11%) |
Jan 15, 2013 | 45.14 | 45.31 | 45.14 | 45.31 | 44,470 | +0.17(+0.38%) |
Jan 14, 2013 | 45.10 | 45.14 | 44.95 | 45.14 | 47,495 | +0.12(+0.28%) |
Jan 11, 2013 | 44.91 | 45.02 | 44.85 | 45.01 | 39,729 | +0.17(+0.37%) |
Jan 10, 2013 | 45.00 | 45.00 | 44.84 | 44.84 | 80,750 | +0.01(+0.02%) |
Jan 09, 2013 | 45.15 | 45.17 | 44.83 | 44.83 | 107,023 | -0.22(-0.49%) |
Jan 08, 2013 | 44.87 | 45.06 | 44.83 | 45.05 | 45,405 | +0.32(+0.71%) |
Jan 07, 2013 | 44.83 | 44.94 | 44.66 | 44.74 | 60,312 | +0.15(+0.33%) |
Jan 04, 2013 | 44.79 | 44.93 | 44.59 | 44.59 | 85,036 | -0.33(-0.74%) |
Jan 03, 2013 | 44.79 | 44.92 | 44.62 | 44.92 | 56,727 | +0.01(+0.02%) |