Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 44.87 | 45.00 | 44.22 | 44.56 | 1,877,867 | -0.31(-0.69%) |
Mar 27, 2013 | 45.01 | 45.09 | 44.71 | 44.88 | 653,857 | -0.25(-0.55%) |
Mar 26, 2013 | 45.04 | 45.27 | 44.79 | 45.12 | 431,593 | +0.32(+0.72%) |
Mar 25, 2013 | 44.95 | 45.23 | 44.64 | 44.80 | 672,914 | -0.15(-0.33%) |
Mar 22, 2013 | 44.61 | 45.33 | 44.60 | 44.95 | 829,647 | +0.45(+1.01%) |
Mar 21, 2013 | 44.53 | 44.95 | 44.45 | 44.50 | 874,571 | -0.22(-0.49%) |
Mar 20, 2013 | 45.02 | 45.02 | 44.36 | 44.71 | 1,094,805 | -0.13(-0.30%) |
Mar 19, 2013 | 45.20 | 45.28 | 44.51 | 44.85 | 713,240 | -0.33(-0.73%) |
Mar 18, 2013 | 45.01 | 45.40 | 44.84 | 45.18 | 886,388 | -0.06(-0.13%) |
Mar 15, 2013 | 44.72 | 45.31 | 44.60 | 45.23 | 988,399 | +0.37(+0.83%) |
Mar 14, 2013 | 44.42 | 44.90 | 44.17 | 44.86 | 527,188 | +0.59(+1.32%) |
Mar 13, 2013 | 44.20 | 44.30 | 43.88 | 44.28 | 778,996 | +0.19(+0.44%) |
Mar 12, 2013 | 44.13 | 44.17 | 43.81 | 44.08 | 724,095 | -0.09(-0.20%) |
Mar 11, 2013 | 44.46 | 44.60 | 43.93 | 44.17 | 838,140 | -0.30(-0.67%) |
Mar 08, 2013 | 44.84 | 44.84 | 44.26 | 44.47 | 762,940 | -0.26(-0.59%) |
Mar 07, 2013 | 44.92 | 45.25 | 44.59 | 44.73 | 640,288 | -0.05(-0.11%) |
Mar 06, 2013 | 45.05 | 45.05 | 44.46 | 44.78 | 670,541 | -0.01(-0.03%) |
Mar 05, 2013 | 44.85 | 44.93 | 44.51 | 44.80 | 731,526 | +0.19(+0.43%) |
Mar 04, 2013 | 44.55 | 44.75 | 44.28 | 44.60 | 769,282 | -0.04(-0.09%) |
Mar 01, 2013 | 44.41 | 44.74 | 44.06 | 44.64 | 917,419 | +0.19(+0.42%) |
Feb 28, 2013 | 45.02 | 45.21 | 44.46 | 44.46 | 1,795,513 | -0.75(-1.65%) |
Feb 27, 2013 | 45.11 | 45.51 | 45.11 | 45.20 | 516,499 | +0.04(+0.09%) |
Feb 26, 2013 | 45.25 | 45.40 | 44.82 | 45.16 | 812,361 | +0.22(+0.49%) |
Feb 25, 2013 | 45.71 | 45.74 | 44.95 | 44.95 | 689,026 | -0.66(-1.45%) |
Feb 22, 2013 | 45.56 | 45.88 | 45.42 | 45.61 | 669,561 | +0.24(+0.54%) |
Feb 21, 2013 | 45.92 | 46.05 | 45.29 | 45.36 | 831,742 | -0.59(-1.29%) |
Feb 20, 2013 | 45.29 | 46.19 | 45.29 | 45.96 | 1,397,032 | +0.51(+1.12%) |
Feb 19, 2013 | 45.04 | 45.46 | 44.91 | 45.45 | 993,830 | +0.48(+1.07%) |
Feb 15, 2013 | 44.65 | 45.02 | 44.50 | 44.96 | 664,619 | +0.33(+0.73%) |
Feb 14, 2013 | 44.59 | 44.86 | 44.58 | 44.64 | 700,440 | -0.06(-0.14%) |
Feb 13, 2013 | 44.68 | 44.77 | 44.53 | 44.70 | 776,160 | +0.02(+0.04%) |
Feb 12, 2013 | 44.17 | 44.69 | 44.14 | 44.68 | 769,126 | +0.61(+1.39%) |
Feb 11, 2013 | 44.45 | 44.61 | 44.04 | 44.07 | 1,207,796 | -0.39(-0.88%) |
Feb 08, 2013 | 43.97 | 44.47 | 43.86 | 44.46 | 841,411 | +0.62(+1.42%) |
Feb 07, 2013 | 44.06 | 44.08 | 43.60 | 43.84 | 1,047,625 | -0.08(-0.19%) |
Feb 06, 2013 | 43.65 | 44.24 | 43.65 | 43.92 | 1,038,961 | -0.05(-0.10%) |
Feb 04, 2013 | 44.35 | 44.56 | 43.84 | 43.97 | 1,426,155 | -0.46(-1.04%) |
Feb 01, 2013 | 45.65 | 46.29 | 44.31 | 44.43 | 1,727,288 | -0.19(-0.42%) |
Jan 31, 2013 | 45.24 | 45.39 | 44.41 | 44.62 | 1,770,544 | -0.64(-1.41%) |
Jan 30, 2013 | 45.46 | 45.72 | 45.10 | 45.25 | 906,630 | -0.19(-0.42%) |
Jan 29, 2013 | 45.28 | 45.81 | 45.23 | 45.45 | 574,541 | +0.20(+0.44%) |
Jan 28, 2013 | 45.26 | 45.51 | 45.16 | 45.25 | 508,887 | -0.05(-0.10%) |
Jan 25, 2013 | 45.37 | 45.60 | 45.00 | 45.29 | 1,011,057 | +0.03(+0.06%) |
Jan 24, 2013 | 45.39 | 45.59 | 45.09 | 45.27 | 570,017 | -0.17(-0.38%) |
Jan 23, 2013 | 45.12 | 45.58 | 45.12 | 45.44 | 421,337 | +0.15(+0.33%) |
Jan 22, 2013 | 45.02 | 45.29 | 44.94 | 45.29 | 451,824 | +0.28(+0.63%) |
Jan 18, 2013 | 44.95 | 45.13 | 44.75 | 45.01 | 403,155 | +0.07(+0.16%) |
Jan 17, 2013 | 44.98 | 45.13 | 44.77 | 44.94 | 478,216 | +0.14(+0.32%) |
Jan 16, 2013 | 44.84 | 44.96 | 44.63 | 44.80 | 580,441 | -0.11(-0.24%) |
Jan 15, 2013 | 44.60 | 44.93 | 44.31 | 44.91 | 640,735 | +0.42(+0.95%) |
Jan 14, 2013 | 44.38 | 44.57 | 44.33 | 44.48 | 361,736 | +0.11(+0.25%) |
Jan 11, 2013 | 44.24 | 44.48 | 43.97 | 44.37 | 565,356 | +0.10(+0.22%) |
Jan 10, 2013 | 44.19 | 44.30 | 43.74 | 44.28 | 1,243,771 | -0.08(-0.17%) |
Jan 09, 2013 | 44.48 | 44.61 | 44.27 | 44.35 | 593,085 | +0.02(+0.04%) |
Jan 08, 2013 | 44.53 | 44.73 | 44.12 | 44.33 | 446,883 | -0.19(-0.42%) |
Jan 07, 2013 | 44.20 | 44.57 | 44.11 | 44.52 | 491,590 | +0.23(+0.51%) |
Jan 04, 2013 | 44.14 | 44.38 | 43.99 | 44.30 | 596,969 | +0.24(+0.55%) |
Jan 03, 2013 | 44.19 | 44.75 | 43.92 | 44.05 | 797,136 | -0.05(-0.10%) |