Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 40.10 | 40.42 | 40.10 | 40.33 | 10,165 | -0.18(-0.44%) |
Mar 27, 2013 | 39.83 | 40.71 | 39.83 | 40.51 | 2,437 | -0.11(-0.27%) |
Mar 26, 2013 | 40.76 | 40.77 | 40.35 | 40.62 | 4,557 | +0.82(+2.06%) |
Mar 25, 2013 | 40.65 | 40.65 | 39.80 | 39.80 | 26,850 | -0.62(-1.53%) |
Mar 22, 2013 | 40.37 | 40.57 | 40.31 | 40.42 | 36,932 | -1.57(-3.75%) |
Mar 21, 2013 | 42.21 | 42.21 | 41.89 | 41.99 | 259,844 | -1.01(-2.35%) |
Mar 20, 2013 | 43.13 | 43.22 | 42.95 | 43.00 | 5,044 | +0.09(+0.21%) |
Mar 19, 2013 | 43.31 | 43.39 | 42.75 | 42.91 | 39,707 | -0.22(-0.51%) |
Mar 18, 2013 | 43.29 | 43.39 | 43.13 | 43.13 | 95,482 | -0.51(-1.17%) |
Mar 15, 2013 | 43.61 | 43.66 | 43.40 | 43.64 | 26,014 | -0.27(-0.61%) |
Mar 14, 2013 | 43.93 | 43.95 | 43.75 | 43.91 | 12,698 | +1.10(+2.57%) |
Mar 13, 2013 | 42.57 | 42.85 | 42.50 | 42.81 | 323,113 | +0.35(+0.82%) |
Mar 12, 2013 | 42.52 | 42.99 | 42.37 | 42.46 | 163,866 | -0.13(-0.30%) |
Mar 11, 2013 | 42.44 | 42.68 | 42.43 | 42.59 | 286,788 | +0.22(+0.52%) |
Mar 08, 2013 | 42.57 | 42.57 | 42.11 | 42.37 | 263,005 | +0.27(+0.64%) |
Mar 07, 2013 | 42.38 | 42.39 | 42.07 | 42.10 | 126,907 | +0.00(+0.00%) |
Mar 06, 2013 | 42.59 | 42.59 | 42.05 | 42.10 | 202,652 | -0.34(-0.80%) |
Mar 05, 2013 | 42.78 | 42.86 | 42.43 | 42.44 | 145,704 | +0.39(+0.93%) |
Mar 04, 2013 | 41.86 | 42.06 | 41.84 | 42.05 | 76,959 | -0.23(-0.54%) |
Mar 01, 2013 | 41.94 | 42.70 | 41.87 | 42.28 | 284,284 | +0.49(+1.17%) |
Feb 28, 2013 | 41.73 | 41.90 | 41.57 | 41.79 | 37,786 | +0.74(+1.80%) |
Feb 27, 2013 | 41.12 | 41.19 | 40.88 | 41.05 | 122,707 | +0.08(+0.20%) |
Feb 26, 2013 | 41.28 | 41.40 | 40.81 | 40.97 | 83,970 | -1.29(-3.05%) |
Feb 22, 2013 | 42.59 | 42.68 | 42.00 | 42.26 | 67,978 | +0.39(+0.93%) |
Feb 21, 2013 | 41.79 | 41.97 | 41.47 | 41.87 | 33,495 | -0.71(-1.67%) |
Feb 20, 2013 | 42.86 | 42.97 | 42.47 | 42.58 | 11,527 | -0.11(-0.26%) |
Feb 19, 2013 | 42.78 | 42.96 | 42.50 | 42.69 | 26,297 | +0.74(+1.76%) |
Feb 15, 2013 | 42.20 | 42.20 | 41.78 | 41.95 | 5,728 | -0.29(-0.68%) |
Feb 14, 2013 | 42.33 | 42.33 | 41.90 | 42.24 | 3,407 | -0.30(-0.71%) |
Feb 13, 2013 | 43.05 | 43.10 | 42.54 | 42.54 | 4,059 | +0.04(+0.09%) |
Feb 12, 2013 | 42.19 | 42.75 | 42.19 | 42.50 | 8,571 | +0.28(+0.66%) |
Feb 11, 2013 | 42.13 | 42.23 | 41.91 | 42.22 | 4,435 | -0.95(-2.20%) |
Feb 08, 2013 | 42.87 | 43.45 | 42.87 | 43.17 | 92,156 | +0.92(+2.18%) |
Feb 07, 2013 | 42.66 | 42.79 | 41.90 | 42.25 | 281,923 | -2.40(-5.38%) |
Feb 06, 2013 | 44.54 | 44.90 | 44.50 | 44.65 | 34,800 | +0.50(+1.13%) |
Feb 04, 2013 | 44.04 | 44.16 | 43.83 | 44.15 | 17,341 | +0.42(+0.96%) |
Feb 01, 2013 | 43.47 | 43.80 | 43.26 | 43.73 | 14,103 | +0.83(+1.93%) |
Jan 31, 2013 | 43.08 | 43.27 | 42.89 | 42.90 | 11,660 | -0.30(-0.69%) |
Jan 30, 2013 | 43.44 | 43.44 | 43.14 | 43.20 | 9,510 | +0.22(+0.51%) |
Jan 29, 2013 | 42.96 | 43.22 | 42.96 | 42.98 | 2,653 | +0.03(+0.07%) |
Jan 28, 2013 | 43.15 | 43.35 | 42.80 | 42.95 | 22,190 | -1.11(-2.52%) |
Jan 25, 2013 | 43.75 | 44.06 | 43.51 | 44.06 | 32,033 | +0.96(+2.23%) |
Jan 24, 2013 | 43.22 | 43.67 | 43.10 | 43.10 | 16,525 | -0.44(-1.01%) |
Jan 23, 2013 | 42.84 | 43.54 | 42.84 | 43.54 | 8,711 | +0.04(+0.09%) |
Jan 22, 2013 | 43.38 | 43.65 | 43.15 | 43.50 | 7,148 | -0.63(-1.43%) |
Jan 18, 2013 | 44.03 | 44.18 | 43.75 | 44.13 | 4,490 | -0.17(-0.38%) |
Jan 17, 2013 | 44.52 | 44.56 | 44.16 | 44.30 | 16,867 | +0.08(+0.18%) |
Jan 16, 2013 | 44.07 | 44.58 | 44.00 | 44.22 | 6,161 | -0.45(-1.01%) |
Jan 15, 2013 | 44.23 | 44.67 | 44.12 | 44.67 | 16,181 | +1.93(+4.53%) |
Jan 14, 2013 | 42.13 | 42.88 | 42.02 | 42.74 | 17,624 | +0.48(+1.13%) |
Jan 12, 2013 | 42.45 | 42.49 | 42.00 | 42.26 | 15,340 | +0.00(+0.00%) |
Jan 11, 2013 | 42.45 | 42.49 | 42.00 | 42.26 | 15,340 | +0.18(+0.43%) |
Jan 10, 2013 | 41.40 | 42.23 | 41.27 | 42.08 | 546,244 | +0.92(+2.23%) |
Jan 09, 2013 | 41.34 | 41.51 | 41.16 | 41.16 | 3,755 | +0.05(+0.12%) |
Jan 08, 2013 | 41.10 | 41.11 | 40.90 | 41.11 | 2,258 | -0.14(-0.34%) |
Jan 07, 2013 | 41.33 | 41.36 | 41.11 | 41.25 | 494,460 | -0.38(-0.91%) |
Jan 04, 2013 | 41.06 | 41.63 | 41.06 | 41.63 | 4,045 | +1.19(+2.94%) |
Jan 03, 2013 | 40.41 | 40.78 | 40.32 | 40.44 | 775,679 | -0.81(-1.96%) |