Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 46.36 | 46.44 | 46.21 | 46.29 | 1,062,557 | -0.17(-0.37%) |
Mar 27, 2013 | 46.70 | 46.70 | 46.03 | 46.47 | 1,186,974 | -1.69(-3.51%) |
Mar 26, 2013 | 47.94 | 48.16 | 47.66 | 48.15 | 1,838,907 | +0.39(+0.82%) |
Mar 25, 2013 | 47.59 | 47.96 | 47.42 | 47.76 | 1,441,193 | +0.26(+0.55%) |
Mar 22, 2013 | 46.81 | 47.53 | 46.81 | 47.50 | 908,548 | +0.69(+1.48%) |
Mar 21, 2013 | 46.36 | 46.96 | 46.34 | 46.81 | 811,849 | +0.39(+0.84%) |
Mar 20, 2013 | 46.31 | 46.53 | 45.88 | 46.42 | 772,874 | +0.17(+0.37%) |
Mar 19, 2013 | 46.81 | 46.92 | 46.12 | 46.25 | 804,909 | -0.52(-1.11%) |
Mar 18, 2013 | 46.36 | 46.91 | 46.05 | 46.77 | 731,228 | +0.19(+0.42%) |
Mar 15, 2013 | 46.66 | 46.86 | 46.38 | 46.57 | 1,608,902 | -0.15(-0.32%) |
Mar 14, 2013 | 46.34 | 46.75 | 46.31 | 46.73 | 731,347 | +0.39(+0.84%) |
Mar 13, 2013 | 45.82 | 46.38 | 45.49 | 46.34 | 713,295 | +0.56(+1.23%) |
Mar 12, 2013 | 45.90 | 45.97 | 45.47 | 45.77 | 934,075 | -0.13(-0.28%) |
Mar 11, 2013 | 44.93 | 45.95 | 44.86 | 45.90 | 1,182,538 | +0.97(+2.17%) |
Mar 08, 2013 | 44.84 | 44.93 | 44.22 | 44.93 | 1,109,460 | +0.41(+0.92%) |
Mar 07, 2013 | 44.45 | 44.58 | 44.09 | 44.52 | 1,077,243 | -0.19(-0.44%) |
Mar 06, 2013 | 45.99 | 46.10 | 44.63 | 44.71 | 1,167,760 | -1.28(-2.78%) |
Mar 05, 2013 | 45.62 | 46.01 | 45.43 | 45.99 | 553,821 | +0.61(+1.34%) |
Mar 04, 2013 | 45.08 | 45.45 | 44.71 | 45.38 | 469,279 | +0.32(+0.72%) |
Mar 01, 2013 | 45.25 | 45.45 | 44.92 | 45.06 | 604,013 | -0.43(-0.95%) |
Feb 28, 2013 | 44.69 | 45.60 | 44.69 | 45.49 | 721,430 | +0.78(+1.74%) |
Feb 27, 2013 | 44.26 | 44.84 | 44.26 | 44.71 | 775,496 | +0.56(+1.27%) |
Feb 26, 2013 | 44.19 | 44.37 | 43.72 | 44.15 | 627,219 | -0.32(-0.73%) |
Feb 22, 2013 | 44.15 | 44.47 | 44.00 | 44.47 | 697,499 | +0.54(+1.23%) |
Feb 21, 2013 | 44.22 | 44.24 | 43.41 | 43.93 | 1,172,770 | -0.32(-0.73%) |
Feb 20, 2013 | 44.89 | 45.19 | 44.24 | 44.26 | 1,087,356 | -0.69(-1.54%) |
Feb 19, 2013 | 45.62 | 45.73 | 44.78 | 44.95 | 1,369,545 | -0.67(-1.47%) |
Feb 15, 2013 | 46.01 | 46.14 | 45.54 | 45.62 | 705,919 | -0.54(-1.17%) |
Feb 14, 2013 | 46.14 | 46.23 | 45.88 | 46.16 | 517,552 | -0.04(-0.09%) |
Feb 13, 2013 | 46.14 | 46.49 | 46.10 | 46.21 | 686,398 | +0.11(+0.23%) |
Feb 12, 2013 | 46.23 | 46.34 | 45.95 | 46.10 | 749,474 | +0.00(+0.00%) |
Feb 11, 2013 | 45.99 | 46.29 | 45.97 | 46.10 | 774,328 | +0.11(+0.24%) |
Feb 08, 2013 | 45.77 | 46.08 | 45.73 | 45.99 | 809,364 | +0.19(+0.43%) |
Feb 07, 2013 | 46.10 | 46.23 | 44.84 | 45.80 | 2,168,094 | -0.22(-0.47%) |
Feb 06, 2013 | 46.66 | 46.86 | 45.82 | 46.01 | 1,821,476 | -0.52(-1.12%) |
Feb 04, 2013 | 46.77 | 46.83 | 46.35 | 46.53 | 833,894 | -0.32(-0.69%) |
Feb 01, 2013 | 47.16 | 47.18 | 46.77 | 46.86 | 935,051 | -0.11(-0.23%) |
Jan 31, 2013 | 47.16 | 47.22 | 46.88 | 46.96 | 1,864,323 | -0.30(-0.64%) |
Jan 30, 2013 | 47.25 | 47.48 | 46.90 | 47.27 | 1,018,703 | +0.04(+0.09%) |
Jan 29, 2013 | 46.92 | 47.33 | 46.83 | 47.22 | 885,213 | +0.19(+0.41%) |
Jan 28, 2013 | 46.70 | 47.03 | 46.34 | 47.03 | 933,785 | +0.50(+1.07%) |
Jan 25, 2013 | 46.08 | 46.62 | 46.01 | 46.53 | 1,018,826 | +0.61(+1.32%) |
Jan 24, 2013 | 46.23 | 46.31 | 45.86 | 45.92 | 1,397,424 | -0.15(-0.33%) |
Jan 23, 2013 | 45.84 | 46.27 | 45.58 | 46.08 | 6,655,464 | -1.04(-2.21%) |
Jan 22, 2013 | 46.92 | 47.18 | 46.79 | 47.12 | 514,195 | +0.26(+0.55%) |
Jan 18, 2013 | 46.88 | 47.18 | 46.55 | 46.86 | 520,088 | +0.00(+0.00%) |
Jan 17, 2013 | 46.92 | 47.05 | 46.64 | 46.86 | 400,776 | +0.04(+0.09%) |
Jan 16, 2013 | 46.44 | 46.90 | 46.32 | 46.81 | 345,042 | +0.39(+0.84%) |
Jan 15, 2013 | 46.40 | 46.47 | 46.12 | 46.42 | 446,604 | -0.02(-0.05%) |
Jan 14, 2013 | 46.64 | 46.92 | 46.36 | 46.44 | 444,396 | -0.28(-0.60%) |
Jan 11, 2013 | 46.73 | 46.81 | 46.38 | 46.73 | 424,772 | +0.09(+0.19%) |
Jan 10, 2013 | 46.57 | 46.73 | 46.36 | 46.64 | 440,772 | +0.19(+0.42%) |
Jan 09, 2013 | 46.12 | 46.60 | 46.01 | 46.44 | 438,635 | +0.43(+0.94%) |
Jan 08, 2013 | 45.90 | 46.10 | 45.58 | 46.01 | 418,669 | +0.06(+0.14%) |
Jan 07, 2013 | 45.77 | 45.95 | 45.48 | 45.95 | 353,783 | +0.19(+0.43%) |
Jan 04, 2013 | 45.62 | 45.77 | 45.32 | 45.75 | 471,921 | +0.39(+0.86%) |
Jan 03, 2013 | 45.12 | 45.71 | 45.12 | 45.36 | 538,924 | +0.13(+0.29%) |