Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 45.70 | 45.75 | 45.40 | 45.50 | 108,463 | -0.20(-0.44%) |
Mar 27, 2013 | 44.91 | 45.75 | 44.78 | 45.69 | 129,564 | +0.54(+1.19%) |
Mar 26, 2013 | 45.20 | 45.24 | 44.82 | 45.16 | 63,320 | +0.12(+0.27%) |
Mar 25, 2013 | 45.32 | 45.57 | 44.63 | 45.04 | 189,888 | -0.22(-0.48%) |
Mar 22, 2013 | 45.52 | 45.61 | 45.09 | 45.26 | 54,390 | -0.03(-0.07%) |
Mar 21, 2013 | 45.41 | 45.74 | 45.21 | 45.29 | 107,957 | -0.55(-1.19%) |
Mar 20, 2013 | 45.80 | 46.12 | 45.41 | 45.83 | 108,731 | +0.33(+0.72%) |
Mar 19, 2013 | 45.48 | 45.66 | 44.98 | 45.51 | 128,295 | +0.04(+0.09%) |
Mar 18, 2013 | 45.19 | 45.65 | 45.14 | 45.47 | 99,962 | -0.24(-0.52%) |
Mar 15, 2013 | 45.80 | 45.80 | 45.50 | 45.70 | 287,085 | -0.07(-0.15%) |
Mar 14, 2013 | 45.44 | 45.80 | 45.27 | 45.77 | 127,016 | +0.55(+1.21%) |
Mar 13, 2013 | 45.11 | 45.29 | 44.93 | 45.23 | 138,560 | +0.23(+0.51%) |
Mar 12, 2013 | 45.06 | 45.14 | 44.63 | 45.00 | 182,481 | -0.22(-0.48%) |
Mar 11, 2013 | 45.53 | 45.59 | 45.09 | 45.22 | 82,725 | -0.44(-0.96%) |
Mar 08, 2013 | 45.62 | 45.73 | 45.26 | 45.66 | 89,979 | +0.31(+0.68%) |
Mar 07, 2013 | 45.36 | 45.51 | 45.12 | 45.35 | 104,291 | -0.13(-0.28%) |
Mar 06, 2013 | 45.25 | 45.57 | 45.03 | 45.48 | 395,265 | +0.38(+0.84%) |
Mar 05, 2013 | 44.03 | 45.11 | 43.94 | 45.10 | 465,324 | +1.09(+2.47%) |
Mar 04, 2013 | 43.79 | 44.05 | 43.52 | 44.01 | 113,734 | +0.18(+0.41%) |
Mar 01, 2013 | 43.78 | 43.94 | 43.18 | 43.83 | 206,765 | -0.32(-0.72%) |
Feb 28, 2013 | 44.14 | 44.49 | 43.97 | 44.15 | 245,644 | +0.10(+0.23%) |
Feb 27, 2013 | 43.23 | 44.18 | 43.21 | 44.05 | 146,145 | +0.78(+1.79%) |
Feb 26, 2013 | 43.40 | 43.86 | 42.87 | 43.28 | 105,359 | +0.11(+0.25%) |
Feb 25, 2013 | 44.08 | 44.25 | 43.17 | 43.17 | 149,787 | -0.75(-1.70%) |
Feb 22, 2013 | 43.48 | 44.17 | 43.16 | 43.91 | 373,552 | +0.75(+1.73%) |
Feb 21, 2013 | 44.35 | 44.37 | 43.16 | 43.17 | 282,810 | -1.18(-2.67%) |
Feb 20, 2013 | 44.87 | 45.31 | 44.32 | 44.35 | 196,512 | -0.54(-1.20%) |
Feb 19, 2013 | 44.81 | 45.12 | 44.64 | 44.89 | 674,968 | +0.04(+0.09%) |
Feb 15, 2013 | 44.82 | 45.08 | 44.72 | 44.85 | 186,603 | +0.09(+0.20%) |
Feb 14, 2013 | 44.56 | 44.94 | 44.45 | 44.76 | 111,103 | -0.06(-0.13%) |
Feb 13, 2013 | 44.74 | 45.09 | 44.49 | 44.82 | 262,649 | +0.06(+0.13%) |
Feb 12, 2013 | 45.57 | 45.57 | 44.72 | 44.76 | 273,284 | -0.92(-2.00%) |
Feb 11, 2013 | 45.17 | 45.73 | 44.79 | 45.67 | 401,641 | +0.33(+0.72%) |
Feb 08, 2013 | 45.18 | 45.53 | 45.08 | 45.35 | 386,635 | +0.30(+0.66%) |
Feb 07, 2013 | 44.97 | 45.06 | 44.57 | 45.05 | 259,280 | +0.01(+0.02%) |
Feb 06, 2013 | 44.65 | 45.09 | 44.56 | 45.04 | 224,905 | +0.60(+1.34%) |
Feb 04, 2013 | 44.66 | 45.00 | 44.36 | 44.44 | 235,784 | -0.62(-1.37%) |
Feb 01, 2013 | 45.19 | 45.19 | 44.74 | 45.06 | 177,633 | +0.20(+0.44%) |
Jan 31, 2013 | 45.24 | 45.31 | 43.95 | 44.86 | 285,971 | +0.63(+1.42%) |
Jan 30, 2013 | 44.24 | 44.29 | 43.83 | 44.23 | 235,941 | +0.06(+0.14%) |
Jan 29, 2013 | 44.49 | 44.66 | 43.84 | 44.17 | 273,133 | -0.48(-1.07%) |
Jan 28, 2013 | 44.44 | 44.72 | 44.22 | 44.65 | 132,064 | +0.35(+0.79%) |
Jan 25, 2013 | 44.75 | 44.75 | 44.08 | 44.30 | 229,816 | -0.35(-0.78%) |
Jan 24, 2013 | 44.29 | 44.79 | 43.92 | 44.65 | 245,767 | +0.31(+0.70%) |
Jan 23, 2013 | 44.73 | 44.75 | 44.26 | 44.34 | 122,852 | -0.19(-0.42%) |
Jan 22, 2013 | 44.29 | 44.58 | 44.17 | 44.53 | 127,105 | +0.25(+0.56%) |
Jan 18, 2013 | 44.21 | 44.32 | 43.93 | 44.28 | 156,641 | -0.02(-0.04%) |
Jan 17, 2013 | 43.87 | 44.42 | 43.69 | 44.30 | 147,506 | +0.68(+1.55%) |
Jan 16, 2013 | 43.77 | 43.86 | 43.19 | 43.62 | 112,149 | -0.21(-0.48%) |
Jan 15, 2013 | 43.38 | 43.90 | 43.38 | 43.83 | 93,472 | +0.19(+0.43%) |
Jan 14, 2013 | 43.70 | 43.91 | 43.46 | 43.64 | 127,702 | -0.26(-0.59%) |
Jan 11, 2013 | 43.87 | 43.94 | 43.29 | 43.90 | 182,723 | +0.12(+0.27%) |
Jan 10, 2013 | 43.79 | 43.95 | 43.20 | 43.78 | 131,065 | +0.22(+0.50%) |
Jan 09, 2013 | 42.98 | 43.63 | 42.78 | 43.56 | 121,375 | +0.74(+1.72%) |
Jan 08, 2013 | 42.64 | 43.03 | 42.54 | 42.83 | 143,354 | +0.05(+0.12%) |
Jan 07, 2013 | 42.77 | 42.97 | 42.42 | 42.78 | 65,784 | -0.33(-0.76%) |
Jan 04, 2013 | 43.08 | 43.38 | 42.80 | 43.11 | 109,300 | +0.22(+0.51%) |
Jan 03, 2013 | 43.14 | 43.63 | 42.76 | 42.89 | 102,034 | -0.28(-0.65%) |