Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 43.52 | 43.86 | 43.10 | 43.35 | 1,158,007 | +0.25(+0.59%) |
Mar 27, 2013 | 43.25 | 43.31 | 42.67 | 43.09 | 915,986 | -0.57(-1.31%) |
Mar 26, 2013 | 43.80 | 44.06 | 43.28 | 43.67 | 704,737 | +0.06(+0.13%) |
Mar 25, 2013 | 43.69 | 44.12 | 43.06 | 43.61 | 767,227 | +0.02(+0.05%) |
Mar 22, 2013 | 43.37 | 43.63 | 42.83 | 43.59 | 1,096,658 | +1.36(+3.21%) |
Mar 21, 2013 | 43.01 | 43.09 | 41.77 | 42.23 | 883,197 | -1.00(-2.32%) |
Mar 20, 2013 | 43.49 | 43.75 | 42.90 | 43.23 | 783,431 | -0.19(-0.43%) |
Mar 19, 2013 | 44.28 | 44.41 | 42.83 | 43.42 | 692,655 | -0.69(-1.56%) |
Mar 18, 2013 | 43.71 | 44.52 | 43.28 | 44.11 | 423,935 | -0.15(-0.33%) |
Mar 15, 2013 | 44.53 | 44.54 | 43.84 | 44.25 | 765,178 | -0.30(-0.68%) |
Mar 14, 2013 | 44.03 | 44.75 | 43.96 | 44.56 | 774,410 | +0.77(+1.76%) |
Mar 13, 2013 | 42.68 | 43.83 | 42.61 | 43.79 | 819,681 | +1.27(+2.99%) |
Mar 12, 2013 | 43.03 | 43.13 | 42.22 | 42.52 | 519,094 | -0.52(-1.20%) |
Mar 11, 2013 | 42.69 | 43.31 | 42.51 | 43.03 | 490,941 | +0.34(+0.80%) |
Mar 08, 2013 | 42.56 | 43.09 | 42.37 | 42.69 | 640,613 | +0.43(+1.01%) |
Mar 07, 2013 | 42.17 | 42.33 | 41.73 | 42.27 | 823,873 | +0.22(+0.53%) |
Mar 06, 2013 | 41.42 | 42.28 | 41.42 | 42.04 | 763,494 | +0.91(+2.20%) |
Mar 05, 2013 | 40.55 | 41.79 | 40.55 | 41.13 | 910,843 | +0.81(+2.02%) |
Mar 04, 2013 | 40.01 | 40.32 | 39.50 | 40.32 | 646,926 | +0.11(+0.27%) |
Mar 01, 2013 | 40.52 | 40.66 | 39.97 | 40.21 | 587,289 | -0.56(-1.37%) |
Feb 28, 2013 | 40.62 | 41.03 | 40.47 | 40.77 | 624,672 | +0.33(+0.81%) |
Feb 27, 2013 | 39.36 | 40.58 | 39.36 | 40.44 | 1,098,625 | +1.18(+3.01%) |
Feb 26, 2013 | 39.63 | 39.78 | 39.20 | 39.26 | 1,673,754 | -0.21(-0.53%) |
Feb 25, 2013 | 40.97 | 41.12 | 39.47 | 39.47 | 592,813 | -1.18(-2.91%) |
Feb 22, 2013 | 40.49 | 41.00 | 40.48 | 40.66 | 627,715 | +0.33(+0.81%) |
Feb 21, 2013 | 40.89 | 40.95 | 39.98 | 40.33 | 1,009,357 | -0.65(-1.58%) |
Feb 20, 2013 | 41.70 | 41.75 | 40.83 | 40.97 | 1,000,734 | -0.81(-1.93%) |
Feb 19, 2013 | 41.85 | 42.24 | 41.66 | 41.78 | 810,863 | +0.12(+0.30%) |
Feb 15, 2013 | 42.48 | 42.62 | 41.37 | 41.66 | 890,743 | -0.46(-1.09%) |
Feb 14, 2013 | 41.45 | 42.21 | 41.34 | 42.11 | 615,941 | +0.49(+1.19%) |
Feb 13, 2013 | 41.78 | 42.04 | 41.32 | 41.62 | 927,001 | -0.11(-0.26%) |
Feb 12, 2013 | 41.51 | 41.77 | 41.21 | 41.73 | 824,631 | +0.34(+0.82%) |
Feb 11, 2013 | 41.64 | 41.99 | 41.29 | 41.39 | 847,006 | -0.61(-1.46%) |
Feb 08, 2013 | 42.09 | 42.48 | 41.91 | 42.00 | 535,361 | -0.09(-0.21%) |
Feb 07, 2013 | 42.62 | 42.82 | 41.74 | 42.09 | 503,971 | -0.42(-0.98%) |
Feb 06, 2013 | 42.26 | 42.82 | 42.17 | 42.51 | 639,354 | +1.57(+3.84%) |
Feb 04, 2013 | 41.54 | 41.69 | 40.53 | 40.93 | 1,087,474 | -0.84(-2.02%) |
Feb 01, 2013 | 41.69 | 42.41 | 41.19 | 41.78 | 1,273,769 | +0.81(+1.97%) |
Jan 31, 2013 | 39.62 | 41.39 | 39.55 | 40.97 | 1,690,067 | +1.82(+4.64%) |
Jan 30, 2013 | 39.87 | 39.95 | 38.97 | 39.15 | 721,707 | -0.87(-2.18%) |
Jan 29, 2013 | 39.90 | 40.08 | 39.67 | 40.03 | 465,828 | -0.04(-0.09%) |
Jan 28, 2013 | 40.04 | 40.31 | 39.78 | 40.06 | 786,726 | -0.33(-0.82%) |
Jan 25, 2013 | 40.56 | 40.65 | 39.75 | 40.39 | 661,300 | -0.24(-0.59%) |
Jan 24, 2013 | 39.90 | 40.68 | 39.80 | 40.63 | 494,100 | +0.81(+2.03%) |
Jan 23, 2013 | 39.84 | 39.97 | 39.41 | 39.82 | 325,389 | -0.12(-0.31%) |
Jan 22, 2013 | 39.61 | 39.96 | 39.36 | 39.95 | 367,733 | +0.26(+0.65%) |
Jan 18, 2013 | 39.71 | 39.73 | 39.42 | 39.69 | 583,719 | +0.14(+0.36%) |
Jan 17, 2013 | 39.39 | 39.78 | 39.35 | 39.54 | 765,294 | +0.31(+0.79%) |
Jan 16, 2013 | 39.19 | 39.32 | 38.89 | 39.23 | 572,458 | +0.04(+0.09%) |
Jan 15, 2013 | 38.20 | 39.28 | 38.20 | 39.20 | 649,269 | +0.76(+1.97%) |
Jan 14, 2013 | 38.20 | 38.45 | 38.07 | 38.44 | 384,875 | +0.11(+0.28%) |
Jan 11, 2013 | 38.42 | 38.60 | 38.07 | 38.33 | 343,231 | -0.06(-0.17%) |
Jan 10, 2013 | 37.89 | 38.71 | 37.89 | 38.39 | 927,244 | +0.86(+2.29%) |
Jan 09, 2013 | 37.23 | 37.61 | 37.01 | 37.54 | 362,344 | +0.45(+1.23%) |
Jan 08, 2013 | 37.19 | 37.24 | 36.59 | 37.08 | 440,295 | -0.19(-0.50%) |
Jan 07, 2013 | 37.09 | 37.33 | 36.66 | 37.27 | 595,992 | -0.20(-0.54%) |
Jan 04, 2013 | 37.59 | 37.59 | 37.12 | 37.47 | 542,548 | -0.02(-0.06%) |
Jan 03, 2013 | 36.86 | 37.97 | 36.81 | 37.49 | 843,670 | +0.63(+1.70%) |