Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 46.76 | 46.92 | 45.96 | 46.25 | 356,431 | -0.39(-0.85%) |
Mar 27, 2013 | 45.96 | 46.71 | 45.72 | 46.64 | 240,750 | +0.33(+0.70%) |
Mar 26, 2013 | 47.05 | 47.45 | 46.09 | 46.32 | 389,403 | -0.40(-0.87%) |
Mar 25, 2013 | 47.29 | 47.85 | 46.24 | 46.72 | 370,162 | -0.32(-0.67%) |
Mar 22, 2013 | 47.31 | 47.60 | 46.82 | 47.04 | 266,540 | -0.02(-0.04%) |
Mar 21, 2013 | 47.29 | 47.99 | 46.82 | 47.06 | 624,752 | -0.41(-0.87%) |
Mar 20, 2013 | 46.52 | 47.87 | 46.35 | 47.47 | 696,984 | +1.41(+3.06%) |
Mar 19, 2013 | 46.78 | 47.38 | 45.58 | 46.06 | 824,165 | +0.00(+0.00%) |
Mar 18, 2013 | 45.02 | 46.49 | 44.46 | 46.06 | 948,663 | +0.79(+1.74%) |
Mar 15, 2013 | 43.98 | 46.01 | 43.95 | 45.27 | 1,881,712 | +1.28(+2.92%) |
Mar 14, 2013 | 43.04 | 44.03 | 42.74 | 43.99 | 789,508 | +1.20(+2.81%) |
Mar 13, 2013 | 42.46 | 43.19 | 42.13 | 42.78 | 388,293 | +0.26(+0.60%) |
Mar 12, 2013 | 43.72 | 43.72 | 42.15 | 42.53 | 524,305 | -1.26(-2.88%) |
Mar 11, 2013 | 43.74 | 44.34 | 43.61 | 43.79 | 530,652 | +0.36(+0.82%) |
Mar 08, 2013 | 43.44 | 43.56 | 42.34 | 43.44 | 984,324 | +0.63(+1.48%) |
Mar 07, 2013 | 42.64 | 43.03 | 41.81 | 42.80 | 446,417 | +0.21(+0.49%) |
Mar 06, 2013 | 41.88 | 43.18 | 41.74 | 42.60 | 680,708 | +1.07(+2.57%) |
Mar 05, 2013 | 41.73 | 42.37 | 41.44 | 41.53 | 721,960 | +0.07(+0.17%) |
Mar 04, 2013 | 40.50 | 41.57 | 40.50 | 41.46 | 827,533 | +0.88(+2.16%) |
Mar 01, 2013 | 39.75 | 40.84 | 39.22 | 40.58 | 423,511 | +0.62(+1.56%) |
Feb 28, 2013 | 40.56 | 40.73 | 39.85 | 39.96 | 378,161 | -0.68(-1.68%) |
Feb 27, 2013 | 39.66 | 40.89 | 39.54 | 40.64 | 333,184 | +1.02(+2.57%) |
Feb 26, 2013 | 38.62 | 39.88 | 38.10 | 39.63 | 645,280 | +1.32(+3.45%) |
Feb 25, 2013 | 40.14 | 40.44 | 38.26 | 38.30 | 405,379 | -1.66(-4.15%) |
Feb 22, 2013 | 39.82 | 40.32 | 39.48 | 39.96 | 271,036 | +0.35(+0.87%) |
Feb 21, 2013 | 39.08 | 40.32 | 38.39 | 39.62 | 716,445 | +0.53(+1.36%) |
Feb 20, 2013 | 40.97 | 41.03 | 38.98 | 39.08 | 814,074 | -2.34(-5.65%) |
Feb 19, 2013 | 41.69 | 42.26 | 40.86 | 41.42 | 367,817 | -0.14(-0.33%) |
Feb 15, 2013 | 42.02 | 42.31 | 41.42 | 41.56 | 426,791 | -0.45(-1.08%) |
Feb 14, 2013 | 41.75 | 42.25 | 41.63 | 42.02 | 310,870 | +0.01(+0.02%) |
Feb 13, 2013 | 41.97 | 42.34 | 41.53 | 42.01 | 410,864 | -0.13(-0.30%) |
Feb 12, 2013 | 40.11 | 42.45 | 40.09 | 42.13 | 711,840 | +1.85(+4.58%) |
Feb 11, 2013 | 40.40 | 40.56 | 40.06 | 40.29 | 284,604 | -0.22(-0.54%) |
Feb 08, 2013 | 40.68 | 40.98 | 40.19 | 40.51 | 237,416 | -0.18(-0.44%) |
Feb 07, 2013 | 41.53 | 41.56 | 40.50 | 40.68 | 580,172 | -0.87(-2.09%) |
Feb 06, 2013 | 40.47 | 41.58 | 40.02 | 41.55 | 909,920 | +1.73(+4.34%) |
Feb 04, 2013 | 41.02 | 41.15 | 39.52 | 39.82 | 808,817 | -1.40(-3.40%) |
Feb 01, 2013 | 43.94 | 44.27 | 41.04 | 41.23 | 1,115,831 | -2.44(-5.58%) |
Jan 31, 2013 | 43.74 | 44.18 | 42.44 | 43.66 | 1,017,397 | +1.07(+2.50%) |
Jan 30, 2013 | 43.30 | 43.72 | 42.26 | 42.60 | 778,013 | -0.56(-1.30%) |
Jan 29, 2013 | 42.34 | 43.16 | 42.19 | 43.16 | 590,573 | +0.99(+2.34%) |
Jan 28, 2013 | 42.45 | 42.86 | 41.77 | 42.17 | 481,029 | -0.11(-0.26%) |
Jan 25, 2013 | 42.20 | 42.72 | 41.87 | 42.28 | 510,848 | +0.34(+0.80%) |
Jan 24, 2013 | 42.29 | 43.23 | 41.87 | 41.95 | 627,975 | -0.31(-0.72%) |
Jan 23, 2013 | 41.37 | 42.70 | 41.37 | 42.25 | 579,505 | +0.81(+1.95%) |
Jan 22, 2013 | 41.63 | 41.75 | 41.07 | 41.44 | 292,880 | -0.13(-0.31%) |
Jan 18, 2013 | 41.66 | 41.78 | 41.39 | 41.57 | 345,488 | -0.08(-0.19%) |
Jan 17, 2013 | 41.28 | 41.90 | 41.15 | 41.65 | 310,839 | +0.84(+2.06%) |
Jan 16, 2013 | 41.02 | 41.47 | 40.77 | 40.81 | 369,963 | -0.32(-0.77%) |
Jan 15, 2013 | 40.10 | 41.47 | 40.10 | 41.13 | 356,797 | +0.59(+1.46%) |
Jan 14, 2013 | 41.24 | 41.95 | 40.39 | 40.53 | 491,501 | -0.75(-1.82%) |
Jan 11, 2013 | 41.77 | 42.36 | 40.96 | 41.28 | 432,316 | +0.13(+0.31%) |
Jan 10, 2013 | 41.88 | 41.88 | 40.48 | 41.16 | 287,669 | -0.41(-1.00%) |
Jan 09, 2013 | 41.29 | 42.46 | 41.12 | 41.57 | 559,840 | +0.72(+1.76%) |
Jan 08, 2013 | 40.05 | 41.04 | 40.02 | 40.85 | 519,903 | +0.71(+1.77%) |
Jan 07, 2013 | 38.29 | 40.20 | 38.17 | 40.14 | 828,407 | +1.87(+4.87%) |
Jan 04, 2013 | 38.08 | 38.54 | 37.82 | 38.27 | 486,618 | +0.33(+0.86%) |
Jan 03, 2013 | 37.83 | 38.63 | 37.44 | 37.95 | 359,574 | +0.31(+0.81%) |