Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 40.16 | 40.29 | 39.87 | 40.29 | 47,343 | -0.13(-0.33%) |
Mar 27, 2013 | 40.43 | 40.46 | 40.23 | 40.43 | 43,583 | -0.31(-0.76%) |
Mar 26, 2013 | 40.59 | 40.75 | 40.53 | 40.74 | 23,622 | +0.14(+0.35%) |
Mar 25, 2013 | 40.74 | 40.84 | 40.38 | 40.59 | 45,058 | -0.30(-0.74%) |
Mar 22, 2013 | 40.54 | 40.98 | 40.53 | 40.90 | 71,716 | +0.93(+2.32%) |
Mar 21, 2013 | 39.94 | 40.17 | 39.90 | 39.97 | 69,625 | -0.71(-1.75%) |
Mar 20, 2013 | 40.25 | 40.70 | 40.16 | 40.68 | 124,095 | +0.79(+1.99%) |
Mar 19, 2013 | 40.11 | 40.11 | 39.71 | 39.89 | 59,408 | -0.94(-2.29%) |
Mar 18, 2013 | 40.80 | 41.05 | 40.78 | 40.82 | 36,340 | -0.31(-0.75%) |
Mar 15, 2013 | 41.00 | 41.29 | 40.94 | 41.13 | 54,439 | -0.15(-0.36%) |
Mar 14, 2013 | 40.90 | 41.31 | 40.87 | 41.28 | 66,831 | +0.68(+1.68%) |
Mar 13, 2013 | 40.94 | 40.94 | 40.60 | 40.60 | 60,981 | -0.41(-1.00%) |
Mar 12, 2013 | 41.39 | 41.39 | 40.97 | 41.01 | 67,752 | -0.85(-2.03%) |
Mar 11, 2013 | 41.97 | 41.97 | 41.74 | 41.86 | 56,304 | -0.41(-0.97%) |
Mar 08, 2013 | 42.40 | 42.44 | 42.16 | 42.27 | 44,993 | +0.38(+0.91%) |
Mar 07, 2013 | 41.70 | 41.89 | 41.59 | 41.89 | 42,326 | +0.25(+0.61%) |
Mar 06, 2013 | 41.78 | 41.79 | 41.58 | 41.64 | 53,335 | +0.44(+1.06%) |
Mar 05, 2013 | 40.99 | 41.20 | 40.99 | 41.20 | 68,360 | +0.47(+1.15%) |
Mar 04, 2013 | 40.72 | 40.80 | 40.59 | 40.74 | 75,909 | -0.36(-0.89%) |
Mar 01, 2013 | 40.96 | 41.17 | 40.90 | 41.10 | 37,918 | -0.12(-0.29%) |
Feb 28, 2013 | 40.92 | 41.43 | 40.89 | 41.22 | 89,185 | +0.43(+1.05%) |
Feb 27, 2013 | 40.57 | 40.89 | 40.40 | 40.79 | 43,201 | +0.10(+0.25%) |
Feb 26, 2013 | 40.83 | 40.87 | 40.44 | 40.69 | 90,239 | +0.35(+0.86%) |
Feb 25, 2013 | 41.15 | 41.21 | 40.34 | 40.34 | 45,329 | -0.48(-1.18%) |
Feb 22, 2013 | 40.65 | 40.94 | 40.63 | 40.82 | 76,518 | +0.74(+1.84%) |
Feb 21, 2013 | 40.44 | 40.44 | 39.93 | 40.09 | 112,479 | -0.88(-2.15%) |
Feb 20, 2013 | 41.50 | 41.50 | 40.97 | 40.97 | 95,822 | -0.43(-1.03%) |
Feb 19, 2013 | 41.28 | 41.60 | 41.24 | 41.39 | 40,995 | +0.20(+0.48%) |
Feb 15, 2013 | 41.44 | 41.44 | 41.14 | 41.20 | 49,394 | -0.24(-0.57%) |
Feb 14, 2013 | 41.58 | 41.61 | 41.41 | 41.43 | 25,111 | -0.60(-1.43%) |
Feb 13, 2013 | 41.97 | 42.18 | 41.97 | 42.04 | 25,894 | +0.10(+0.23%) |
Feb 12, 2013 | 41.88 | 42.08 | 41.82 | 41.94 | 21,500 | +0.10(+0.25%) |
Feb 11, 2013 | 41.97 | 42.00 | 41.81 | 41.84 | 30,499 | -0.12(-0.28%) |
Feb 08, 2013 | 41.83 | 42.09 | 41.78 | 41.96 | 44,289 | -0.05(-0.11%) |
Feb 07, 2013 | 42.51 | 42.51 | 41.88 | 42.01 | 78,734 | -1.19(-2.75%) |
Feb 06, 2013 | 42.86 | 43.20 | 42.84 | 43.19 | 37,919 | +0.25(+0.59%) |
Feb 04, 2013 | 43.22 | 43.31 | 42.88 | 42.94 | 84,764 | -0.89(-2.03%) |
Feb 01, 2013 | 43.71 | 43.90 | 43.53 | 43.83 | 48,066 | +0.52(+1.19%) |
Jan 31, 2013 | 43.11 | 43.46 | 43.04 | 43.31 | 123,178 | +0.02(+0.04%) |
Jan 30, 2013 | 43.19 | 43.40 | 43.03 | 43.30 | 76,740 | +0.17(+0.40%) |
Jan 29, 2013 | 42.73 | 43.26 | 42.66 | 43.12 | 74,115 | -0.13(-0.29%) |
Jan 28, 2013 | 43.34 | 43.34 | 43.03 | 43.25 | 78,512 | +0.49(+1.15%) |
Jan 25, 2013 | 43.01 | 43.01 | 42.56 | 42.76 | 88,485 | -0.65(-1.50%) |
Jan 24, 2013 | 43.42 | 43.83 | 43.41 | 43.41 | 105,381 | -0.90(-2.02%) |
Jan 23, 2013 | 44.59 | 44.59 | 44.18 | 44.30 | 73,022 | -0.44(-0.99%) |
Jan 22, 2013 | 44.76 | 44.76 | 44.47 | 44.75 | 53,580 | -0.38(-0.84%) |
Jan 18, 2013 | 45.24 | 45.24 | 44.89 | 45.13 | 76,226 | -0.18(-0.40%) |
Jan 17, 2013 | 45.02 | 45.52 | 45.02 | 45.31 | 115,485 | +0.59(+1.31%) |
Jan 16, 2013 | 44.34 | 44.83 | 44.34 | 44.72 | 48,591 | +0.13(+0.28%) |
Jan 15, 2013 | 44.60 | 44.72 | 44.46 | 44.60 | 49,519 | -0.29(-0.64%) |
Jan 14, 2013 | 44.92 | 45.07 | 44.76 | 44.88 | 85,385 | +0.80(+1.82%) |
Jan 11, 2013 | 44.30 | 44.37 | 43.92 | 44.08 | 92,824 | -0.60(-1.35%) |
Jan 10, 2013 | 44.60 | 44.80 | 44.46 | 44.68 | 89,873 | +0.51(+1.15%) |
Jan 09, 2013 | 43.81 | 44.22 | 43.78 | 44.18 | 73,287 | +0.58(+1.33%) |
Jan 08, 2013 | 43.49 | 43.61 | 43.23 | 43.60 | 68,012 | -0.36(-0.81%) |
Jan 07, 2013 | 43.98 | 43.98 | 43.73 | 43.95 | 75,958 | -0.66(-1.47%) |
Jan 04, 2013 | 44.22 | 44.75 | 44.20 | 44.61 | 93,018 | +0.13(+0.30%) |
Jan 03, 2013 | 44.47 | 44.66 | 44.22 | 44.48 | 140,459 | -1.47(-3.19%) |