Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 45.58 | 45.90 | 45.44 | 45.70 | 494,606 | +0.23(+0.51%) |
Mar 27, 2013 | 45.19 | 45.50 | 44.83 | 45.47 | 253,654 | +0.00(+0.00%) |
Mar 26, 2013 | 45.56 | 45.63 | 44.92 | 45.47 | 349,524 | +0.06(+0.14%) |
Mar 25, 2013 | 45.63 | 45.65 | 44.97 | 45.40 | 323,569 | -0.07(-0.16%) |
Mar 22, 2013 | 45.22 | 45.53 | 45.22 | 45.47 | 389,309 | +0.31(+0.69%) |
Mar 21, 2013 | 44.90 | 45.35 | 44.79 | 45.16 | 379,777 | -0.09(-0.20%) |
Mar 20, 2013 | 45.09 | 45.30 | 44.52 | 45.25 | 483,550 | +0.57(+1.27%) |
Mar 19, 2013 | 44.61 | 44.86 | 44.14 | 44.68 | 534,594 | +0.30(+0.68%) |
Mar 18, 2013 | 43.82 | 44.55 | 43.54 | 44.38 | 1,600,911 | +0.12(+0.28%) |
Mar 15, 2013 | 44.35 | 44.41 | 44.03 | 44.26 | 553,283 | -0.12(-0.28%) |
Mar 14, 2013 | 44.39 | 44.39 | 43.92 | 44.38 | 421,485 | +0.12(+0.28%) |
Mar 13, 2013 | 43.93 | 44.35 | 43.83 | 44.26 | 343,905 | +0.30(+0.69%) |
Mar 12, 2013 | 44.18 | 44.35 | 43.75 | 43.95 | 619,409 | -0.18(-0.40%) |
Mar 11, 2013 | 43.80 | 44.13 | 43.80 | 44.13 | 543,945 | +0.12(+0.28%) |
Mar 08, 2013 | 44.16 | 44.19 | 43.90 | 44.01 | 606,877 | +0.07(+0.16%) |
Mar 07, 2013 | 44.05 | 44.20 | 43.80 | 43.94 | 418,397 | -0.12(-0.28%) |
Mar 06, 2013 | 43.87 | 44.41 | 43.87 | 44.06 | 462,047 | +0.16(+0.36%) |
Mar 05, 2013 | 43.31 | 43.95 | 43.31 | 43.90 | 811,217 | +0.88(+2.04%) |
Mar 04, 2013 | 42.72 | 43.22 | 42.42 | 43.03 | 816,138 | +0.32(+0.75%) |
Mar 01, 2013 | 42.02 | 42.91 | 41.73 | 42.71 | 975,496 | +0.58(+1.36%) |
Feb 28, 2013 | 42.36 | 43.10 | 41.85 | 42.13 | 1,947,813 | +0.70(+1.69%) |
Feb 27, 2013 | 40.55 | 41.81 | 40.50 | 41.43 | 979,155 | +0.73(+1.80%) |
Feb 26, 2013 | 40.13 | 40.82 | 40.01 | 40.70 | 568,255 | +0.74(+1.86%) |
Feb 25, 2013 | 40.85 | 40.96 | 39.93 | 39.96 | 626,910 | -0.81(-1.98%) |
Feb 22, 2013 | 40.10 | 40.82 | 39.89 | 40.76 | 807,197 | +1.28(+3.25%) |
Feb 21, 2013 | 39.71 | 40.27 | 39.33 | 39.48 | 474,060 | -0.30(-0.76%) |
Feb 20, 2013 | 40.20 | 40.65 | 39.77 | 39.78 | 446,906 | -0.44(-1.10%) |
Feb 19, 2013 | 40.15 | 40.32 | 39.75 | 40.22 | 428,074 | +0.08(+0.20%) |
Feb 15, 2013 | 39.71 | 40.83 | 39.71 | 40.14 | 657,601 | +0.51(+1.30%) |
Feb 14, 2013 | 40.19 | 40.33 | 39.60 | 39.63 | 795,668 | -0.60(-1.50%) |
Feb 13, 2013 | 41.16 | 41.25 | 40.07 | 40.23 | 1,061,246 | -0.94(-2.28%) |
Feb 12, 2013 | 41.52 | 41.54 | 41.05 | 41.17 | 501,674 | -0.25(-0.60%) |
Feb 11, 2013 | 41.33 | 41.96 | 41.18 | 41.42 | 400,852 | +0.07(+0.17%) |
Feb 08, 2013 | 41.09 | 41.80 | 41.09 | 41.34 | 841,584 | +0.20(+0.49%) |
Feb 07, 2013 | 41.40 | 41.53 | 40.89 | 41.14 | 465,206 | -0.23(-0.56%) |
Feb 06, 2013 | 41.21 | 41.77 | 40.84 | 41.37 | 647,104 | +0.07(+0.17%) |
Feb 04, 2013 | 41.97 | 42.02 | 41.21 | 41.30 | 755,892 | -0.96(-2.28%) |
Feb 01, 2013 | 41.50 | 42.39 | 41.24 | 42.27 | 675,845 | +1.06(+2.58%) |
Jan 31, 2013 | 41.03 | 41.61 | 40.96 | 41.20 | 439,795 | +0.18(+0.43%) |
Jan 30, 2013 | 41.06 | 41.31 | 40.87 | 41.03 | 338,880 | -0.09(-0.22%) |
Jan 29, 2013 | 40.90 | 41.27 | 40.77 | 41.11 | 341,866 | +0.24(+0.58%) |
Jan 28, 2013 | 41.18 | 41.25 | 40.68 | 40.88 | 373,600 | -0.18(-0.43%) |
Jan 25, 2013 | 40.85 | 41.11 | 40.61 | 41.05 | 588,842 | -0.22(-0.54%) |
Jan 24, 2013 | 41.14 | 41.80 | 41.03 | 41.27 | 431,107 | -0.01(-0.02%) |
Jan 23, 2013 | 41.38 | 41.80 | 41.14 | 41.28 | 497,010 | -0.25(-0.60%) |
Jan 22, 2013 | 40.84 | 41.69 | 40.24 | 41.53 | 938,376 | +0.79(+1.93%) |
Jan 18, 2013 | 40.24 | 40.94 | 39.83 | 40.74 | 641,376 | +0.52(+1.30%) |
Jan 17, 2013 | 40.03 | 40.38 | 39.41 | 40.22 | 535,784 | +0.45(+1.13%) |
Jan 16, 2013 | 39.72 | 39.86 | 39.27 | 39.77 | 348,053 | -0.12(-0.29%) |
Jan 15, 2013 | 39.73 | 40.03 | 39.68 | 39.89 | 437,469 | -0.10(-0.24%) |
Jan 14, 2013 | 40.00 | 40.42 | 39.87 | 39.98 | 317,800 | +0.03(+0.07%) |
Jan 11, 2013 | 39.75 | 40.02 | 39.34 | 39.96 | 280,204 | +0.18(+0.44%) |
Jan 10, 2013 | 40.45 | 40.45 | 39.65 | 39.78 | 638,222 | -0.40(-0.99%) |
Jan 09, 2013 | 40.42 | 40.51 | 39.75 | 40.18 | 461,450 | -0.19(-0.48%) |
Jan 08, 2013 | 40.19 | 40.64 | 40.05 | 40.37 | 652,329 | +0.12(+0.31%) |
Jan 07, 2013 | 39.82 | 40.33 | 39.81 | 40.25 | 245,368 | +0.16(+0.40%) |
Jan 04, 2013 | 39.62 | 40.18 | 39.57 | 40.09 | 487,463 | +0.62(+1.57%) |
Jan 03, 2013 | 40.43 | 40.68 | 39.37 | 39.47 | 442,540 | -0.77(-1.91%) |