Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 41.44 | 41.54 | 41.29 | 41.44 | 227,133 | +0.08(+0.19%) |
Mar 27, 2013 | 41.14 | 41.40 | 40.98 | 41.37 | 97,664 | -0.29(-0.69%) |
Mar 26, 2013 | 41.53 | 41.65 | 41.45 | 41.65 | 93,434 | +0.21(+0.50%) |
Mar 25, 2013 | 42.08 | 42.11 | 41.30 | 41.45 | 382,240 | -0.67(-1.58%) |
Mar 22, 2013 | 41.92 | 42.17 | 41.92 | 42.11 | 94,471 | +0.46(+1.10%) |
Mar 21, 2013 | 41.63 | 41.92 | 41.57 | 41.65 | 82,113 | -0.32(-0.75%) |
Mar 20, 2013 | 41.99 | 42.11 | 41.86 | 41.97 | 283,999 | +0.36(+0.86%) |
Mar 19, 2013 | 41.87 | 41.98 | 41.37 | 41.61 | 274,740 | -0.15(-0.36%) |
Mar 18, 2013 | 41.65 | 42.06 | 41.63 | 41.76 | 103,875 | -0.48(-1.13%) |
Mar 15, 2013 | 42.37 | 42.40 | 42.19 | 42.24 | 131,258 | -0.01(-0.02%) |
Mar 14, 2013 | 42.07 | 42.32 | 41.97 | 42.25 | 117,820 | +0.42(+1.00%) |
Mar 13, 2013 | 41.75 | 41.96 | 41.59 | 41.83 | 689,565 | -0.08(-0.18%) |
Mar 12, 2013 | 42.11 | 42.22 | 41.83 | 41.90 | 1,525,741 | -0.21(-0.49%) |
Mar 11, 2013 | 42.18 | 42.20 | 42.04 | 42.11 | 3,852,976 | -0.10(-0.24%) |
Mar 08, 2013 | 42.06 | 42.24 | 41.97 | 42.21 | 161,490 | +0.15(+0.36%) |
Mar 07, 2013 | 41.95 | 42.10 | 41.95 | 42.06 | 176,064 | +0.11(+0.26%) |
Mar 06, 2013 | 42.13 | 42.13 | 41.80 | 41.95 | 143,661 | +0.14(+0.34%) |
Mar 05, 2013 | 41.72 | 41.89 | 41.70 | 41.81 | 179,896 | +0.52(+1.25%) |
Mar 04, 2013 | 41.16 | 41.39 | 41.04 | 41.30 | 292,565 | +0.06(+0.14%) |
Mar 01, 2013 | 41.08 | 41.33 | 40.89 | 41.24 | 163,259 | -0.11(-0.26%) |
Feb 28, 2013 | 41.40 | 41.63 | 41.33 | 41.35 | 142,403 | -0.10(-0.24%) |
Feb 27, 2013 | 40.80 | 41.49 | 40.79 | 41.45 | 128,017 | +0.58(+1.41%) |
Feb 26, 2013 | 40.91 | 41.06 | 40.60 | 40.87 | 124,954 | -0.69(-1.66%) |
Feb 22, 2013 | 41.35 | 41.60 | 41.20 | 41.56 | 138,964 | +0.54(+1.32%) |
Feb 21, 2013 | 41.15 | 41.15 | 40.84 | 41.02 | 131,178 | -0.67(-1.62%) |
Feb 20, 2013 | 42.17 | 42.25 | 41.70 | 41.70 | 405,329 | -0.56(-1.32%) |
Feb 19, 2013 | 42.01 | 42.26 | 41.95 | 42.25 | 167,719 | +0.52(+1.26%) |
Feb 15, 2013 | 41.92 | 41.94 | 41.59 | 41.73 | 148,006 | -0.17(-0.40%) |
Feb 14, 2013 | 41.72 | 41.93 | 41.68 | 41.90 | 166,020 | -0.31(-0.73%) |
Feb 13, 2013 | 42.21 | 42.38 | 42.13 | 42.20 | 138,154 | +0.10(+0.24%) |
Feb 12, 2013 | 41.95 | 42.21 | 41.82 | 42.10 | 105,309 | +0.26(+0.62%) |
Feb 11, 2013 | 41.99 | 42.06 | 41.80 | 41.85 | 465,624 | -0.07(-0.18%) |
Feb 08, 2013 | 41.83 | 41.95 | 41.83 | 41.92 | 345,173 | +0.27(+0.64%) |
Feb 07, 2013 | 41.88 | 41.98 | 41.41 | 41.65 | 202,966 | -0.32(-0.77%) |
Feb 06, 2013 | 41.67 | 41.99 | 41.66 | 41.98 | 638,769 | +0.28(+0.68%) |
Feb 04, 2013 | 42.20 | 42.20 | 41.68 | 41.70 | 278,510 | -1.00(-2.34%) |
Feb 01, 2013 | 42.63 | 42.76 | 42.48 | 42.70 | 140,081 | +0.22(+0.51%) |
Jan 31, 2013 | 42.53 | 42.69 | 42.45 | 42.48 | 269,569 | -0.15(-0.35%) |
Jan 30, 2013 | 42.59 | 42.78 | 42.58 | 42.63 | 162,057 | +0.01(+0.02%) |
Jan 29, 2013 | 42.35 | 42.66 | 42.33 | 42.62 | 233,655 | +0.37(+0.89%) |
Jan 28, 2013 | 42.35 | 42.40 | 42.09 | 42.25 | 515,340 | -0.14(-0.33%) |
Jan 25, 2013 | 42.30 | 42.40 | 42.15 | 42.39 | 235,379 | +0.42(+0.99%) |
Jan 24, 2013 | 41.79 | 42.04 | 41.70 | 41.97 | 138,911 | +0.33(+0.78%) |
Jan 23, 2013 | 41.65 | 41.71 | 41.53 | 41.65 | 327,107 | -0.16(-0.39%) |
Jan 22, 2013 | 41.70 | 41.81 | 41.55 | 41.81 | 213,344 | -0.05(-0.13%) |
Jan 18, 2013 | 41.84 | 41.87 | 41.61 | 41.86 | 285,255 | +0.02(+0.04%) |
Jan 17, 2013 | 41.85 | 41.93 | 41.73 | 41.85 | 486,626 | +0.34(+0.82%) |
Jan 16, 2013 | 41.41 | 41.58 | 41.27 | 41.50 | 179,014 | -0.32(-0.78%) |
Jan 15, 2013 | 41.64 | 41.85 | 41.53 | 41.83 | 230,882 | -0.12(-0.30%) |
Jan 14, 2013 | 41.94 | 41.95 | 41.77 | 41.95 | 1,685,593 | +0.09(+0.22%) |
Jan 11, 2013 | 41.80 | 41.93 | 41.70 | 41.86 | 2,695,979 | +0.08(+0.20%) |
Jan 10, 2013 | 41.64 | 41.83 | 41.52 | 41.78 | 716,716 | +0.66(+1.60%) |
Jan 09, 2013 | 41.01 | 41.18 | 41.00 | 41.12 | 791,655 | +0.27(+0.65%) |
Jan 08, 2013 | 40.86 | 40.86 | 40.60 | 40.85 | 417,705 | -0.15(-0.37%) |
Jan 07, 2013 | 40.84 | 41.03 | 40.77 | 41.00 | 189,334 | -0.09(-0.21%) |
Jan 04, 2013 | 40.85 | 41.17 | 40.75 | 41.09 | 160,498 | +0.25(+0.62%) |
Jan 03, 2013 | 40.98 | 41.12 | 40.77 | 40.84 | 260,447 | -0.41(-0.99%) |