Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 41.84 | 41.84 | 41.57 | 41.74 | 7,501 | +0.03(+0.07%) |
Mar 27, 2013 | 41.74 | 41.84 | 41.70 | 41.71 | 6,381 | -0.08(-0.19%) |
Mar 26, 2013 | 41.66 | 41.79 | 41.56 | 41.79 | 950 | +0.08(+0.19%) |
Mar 25, 2013 | 41.70 | 41.71 | 41.60 | 41.71 | 5,100 | -0.02(-0.06%) |
Mar 22, 2013 | 41.55 | 41.73 | 41.52 | 41.73 | 5,093 | +0.06(+0.15%) |
Mar 21, 2013 | 41.59 | 41.68 | 41.59 | 41.67 | 4,990 | +0.05(+0.11%) |
Mar 20, 2013 | 41.71 | 41.71 | 41.58 | 41.62 | 7,040 | +0.02(+0.05%) |
Mar 19, 2013 | 41.55 | 41.63 | 41.55 | 41.60 | 3,304 | +0.05(+0.12%) |
Mar 18, 2013 | 41.64 | 41.65 | 41.55 | 41.55 | 2,400 | -0.05(-0.12%) |
Mar 15, 2013 | 41.74 | 41.74 | 41.57 | 41.60 | 6,925 | +0.03(+0.07%) |
Mar 14, 2013 | 41.57 | 41.57 | 41.54 | 41.57 | 2,891 | +0.03(+0.07%) |
Mar 13, 2013 | 41.39 | 41.60 | 41.39 | 41.54 | 4,423 | +0.01(+0.02%) |
Mar 12, 2013 | 41.54 | 41.60 | 41.53 | 41.53 | 6,560 | +0.01(+0.03%) |
Mar 11, 2013 | 41.58 | 41.59 | 41.50 | 41.52 | 4,750 | -0.06(-0.14%) |
Mar 08, 2013 | 41.50 | 41.65 | 41.50 | 41.58 | 11,232 | -0.01(-0.02%) |
Mar 07, 2013 | 41.56 | 41.61 | 41.53 | 41.59 | 1,800 | +0.01(+0.02%) |
Mar 06, 2013 | 41.50 | 41.59 | 41.50 | 41.58 | 8,952 | +0.11(+0.27%) |
Mar 05, 2013 | 41.64 | 41.64 | 41.47 | 41.47 | 6,898 | +0.00(+0.00%) |
Mar 04, 2013 | 41.44 | 41.50 | 41.43 | 41.47 | 6,350 | -0.06(-0.14%) |
Mar 01, 2013 | 41.42 | 41.53 | 41.42 | 41.53 | 7,344 | +0.10(+0.24%) |
Feb 28, 2013 | 41.42 | 41.49 | 41.30 | 41.43 | 1,590 | -0.02(-0.05%) |
Feb 27, 2013 | 41.39 | 41.49 | 41.39 | 41.45 | 2,150 | +0.02(+0.05%) |
Feb 26, 2013 | 41.40 | 41.46 | 41.33 | 41.43 | 5,584 | +0.10(+0.24%) |
Feb 22, 2013 | 41.32 | 41.37 | 41.32 | 41.33 | 2,925 | +0.00(+0.01%) |
Feb 21, 2013 | 41.37 | 41.38 | 41.28 | 41.33 | 4,425 | -0.08(-0.20%) |
Feb 20, 2013 | 41.43 | 41.43 | 41.38 | 41.41 | 8,280 | +0.08(+0.19%) |
Feb 19, 2013 | 41.37 | 41.45 | 41.32 | 41.33 | 5,954 | -0.05(-0.12%) |
Feb 15, 2013 | 41.40 | 41.44 | 41.37 | 41.38 | 2,273 | +0.01(+0.02%) |
Feb 14, 2013 | 41.36 | 41.44 | 41.36 | 41.37 | 4,100 | -0.05(-0.12%) |
Feb 13, 2013 | 41.36 | 41.42 | 41.26 | 41.42 | 12,500 | +0.11(+0.27%) |
Feb 12, 2013 | 41.37 | 41.37 | 41.30 | 41.31 | 3,354 | -0.09(-0.22%) |
Feb 11, 2013 | 41.34 | 41.40 | 41.32 | 41.40 | 2,228 | +0.01(+0.02%) |
Feb 08, 2013 | 41.36 | 41.41 | 41.34 | 41.39 | 2,354 | +0.05(+0.12%) |
Feb 07, 2013 | 41.26 | 41.36 | 41.26 | 41.34 | 5,291 | +0.12(+0.29%) |
Feb 06, 2013 | 41.24 | 41.30 | 41.21 | 41.22 | 2,600 | -0.02(-0.06%) |
Feb 04, 2013 | 41.24 | 41.27 | 41.24 | 41.25 | 5,646 | -0.07(-0.18%) |
Feb 01, 2013 | 41.32 | 41.36 | 41.25 | 41.32 | 4,388 | -0.05(-0.12%) |
Jan 31, 2013 | 41.36 | 41.37 | 41.31 | 41.37 | 3,067 | +0.05(+0.13%) |
Jan 30, 2013 | 41.36 | 41.41 | 41.31 | 41.32 | 6,213 | -0.03(-0.06%) |
Jan 29, 2013 | 41.29 | 41.37 | 41.29 | 41.34 | 4,469 | +0.04(+0.10%) |
Jan 28, 2013 | 41.25 | 41.36 | 41.21 | 41.30 | 15,138 | -0.04(-0.10%) |
Jan 25, 2013 | 41.51 | 41.51 | 41.29 | 41.34 | 18,067 | -0.16(-0.39%) |
Jan 24, 2013 | 41.58 | 41.58 | 41.50 | 41.50 | 4,833 | -0.05(-0.12%) |
Jan 23, 2013 | 41.59 | 41.59 | 41.53 | 41.55 | 6,497 | +0.01(+0.02%) |
Jan 22, 2013 | 41.55 | 41.55 | 41.51 | 41.54 | 20,645 | +0.02(+0.05%) |
Jan 18, 2013 | 41.49 | 41.55 | 41.48 | 41.52 | 7,000 | +0.03(+0.07%) |
Jan 17, 2013 | 41.60 | 41.62 | 41.48 | 41.49 | 18,025 | -0.05(-0.12%) |
Jan 16, 2013 | 41.61 | 41.61 | 41.50 | 41.54 | 10,409 | -0.10(-0.24%) |
Jan 15, 2013 | 41.56 | 41.64 | 41.56 | 41.64 | 2,556 | -0.02(-0.05%) |
Jan 14, 2013 | 41.84 | 41.84 | 41.49 | 41.66 | 115,805 | +0.07(+0.16%) |
Jan 11, 2013 | 41.73 | 41.83 | 41.56 | 41.59 | 10,980 | +0.06(+0.15%) |
Jan 10, 2013 | 41.61 | 41.72 | 41.43 | 41.53 | 15,075 | -0.23(-0.55%) |
Jan 09, 2013 | 41.68 | 41.76 | 41.68 | 41.76 | 1,743 | +0.14(+0.34%) |
Jan 08, 2013 | 41.60 | 41.74 | 41.60 | 41.62 | 4,050 | -0.01(-0.02%) |
Jan 07, 2013 | 41.52 | 41.64 | 41.51 | 41.63 | 4,378 | +0.07(+0.17%) |
Jan 04, 2013 | 41.60 | 41.63 | 41.45 | 41.56 | 5,825 | -0.03(-0.07%) |
Jan 03, 2013 | 41.42 | 41.65 | 41.42 | 41.59 | 4,900 | +0.17(+0.41%) |