Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 47.22 | 48.28 | 47.07 | 48.16 | 538,196 | +1.08(+2.30%) |
Mar 27, 2013 | 46.80 | 47.19 | 46.34 | 47.07 | 351,956 | +0.16(+0.35%) |
Mar 26, 2013 | 47.29 | 47.56 | 46.78 | 46.91 | 689,258 | -0.09(-0.20%) |
Mar 25, 2013 | 47.53 | 47.60 | 46.73 | 47.00 | 409,395 | -0.42(-0.89%) |
Mar 22, 2013 | 47.18 | 47.53 | 47.11 | 47.43 | 498,761 | +0.41(+0.87%) |
Mar 21, 2013 | 47.31 | 47.67 | 46.92 | 47.02 | 379,241 | -0.45(-0.94%) |
Mar 20, 2013 | 47.11 | 47.54 | 47.01 | 47.46 | 494,741 | +0.42(+0.90%) |
Mar 19, 2013 | 47.17 | 47.34 | 46.66 | 47.04 | 504,045 | -0.15(-0.31%) |
Mar 18, 2013 | 46.44 | 47.33 | 46.30 | 47.18 | 436,610 | +0.41(+0.88%) |
Mar 15, 2013 | 47.16 | 47.27 | 46.61 | 46.77 | 910,822 | -0.63(-1.33%) |
Mar 14, 2013 | 46.90 | 47.53 | 46.90 | 47.41 | 483,515 | +0.52(+1.12%) |
Mar 13, 2013 | 46.55 | 46.93 | 46.41 | 46.88 | 321,361 | +0.35(+0.76%) |
Mar 12, 2013 | 46.37 | 46.63 | 46.24 | 46.53 | 378,582 | +0.12(+0.26%) |
Mar 11, 2013 | 46.43 | 46.45 | 46.04 | 46.41 | 683,272 | -0.04(-0.08%) |
Mar 08, 2013 | 46.54 | 46.59 | 46.27 | 46.44 | 401,740 | +0.21(+0.45%) |
Mar 07, 2013 | 46.45 | 46.45 | 46.12 | 46.24 | 375,295 | -0.17(-0.37%) |
Mar 06, 2013 | 46.94 | 46.98 | 46.24 | 46.41 | 467,797 | -0.36(-0.78%) |
Mar 05, 2013 | 46.48 | 46.99 | 46.43 | 46.77 | 666,566 | +0.51(+1.11%) |
Mar 04, 2013 | 46.09 | 46.51 | 45.70 | 46.26 | 417,391 | +0.17(+0.37%) |
Mar 01, 2013 | 46.01 | 46.30 | 45.38 | 46.09 | 658,422 | -0.03(-0.07%) |
Feb 28, 2013 | 46.26 | 46.51 | 46.08 | 46.12 | 683,557 | +0.02(+0.04%) |
Feb 27, 2013 | 45.69 | 46.74 | 45.69 | 46.10 | 581,034 | +0.38(+0.84%) |
Feb 26, 2013 | 45.82 | 46.00 | 45.19 | 45.72 | 688,211 | +0.14(+0.30%) |
Feb 25, 2013 | 46.34 | 46.76 | 45.53 | 45.58 | 959,474 | -0.52(-1.14%) |
Feb 22, 2013 | 45.85 | 46.31 | 45.82 | 46.10 | 578,629 | +0.60(+1.33%) |
Feb 21, 2013 | 45.90 | 45.90 | 45.33 | 45.50 | 458,702 | -0.50(-1.09%) |
Feb 20, 2013 | 46.77 | 46.93 | 46.00 | 46.00 | 427,775 | -0.93(-1.98%) |
Feb 19, 2013 | 45.28 | 46.99 | 45.28 | 46.93 | 895,052 | +1.90(+4.21%) |
Feb 15, 2013 | 45.51 | 45.88 | 44.87 | 45.03 | 1,788,712 | -0.55(-1.20%) |
Feb 14, 2013 | 45.60 | 45.73 | 45.51 | 45.58 | 351,169 | -0.14(-0.30%) |
Feb 13, 2013 | 45.61 | 45.94 | 45.61 | 45.72 | 718,950 | +0.10(+0.22%) |
Feb 12, 2013 | 45.30 | 45.76 | 45.29 | 45.62 | 550,316 | +0.32(+0.71%) |
Feb 11, 2013 | 45.49 | 45.59 | 45.11 | 45.30 | 517,507 | -0.15(-0.32%) |
Feb 08, 2013 | 45.19 | 45.51 | 45.14 | 45.44 | 213,238 | +0.25(+0.55%) |
Feb 07, 2013 | 45.26 | 45.29 | 44.68 | 45.19 | 467,663 | -0.06(-0.13%) |
Feb 06, 2013 | 45.03 | 45.40 | 44.99 | 45.25 | 340,849 | +0.37(+0.82%) |
Feb 04, 2013 | 44.85 | 45.43 | 44.79 | 44.88 | 707,015 | -0.30(-0.66%) |
Feb 01, 2013 | 44.48 | 45.44 | 44.37 | 45.18 | 715,096 | +1.05(+2.38%) |
Jan 31, 2013 | 43.13 | 44.31 | 43.03 | 44.13 | 1,036,918 | +0.89(+2.06%) |
Jan 30, 2013 | 43.69 | 43.83 | 43.19 | 43.24 | 442,973 | -0.46(-1.06%) |
Jan 29, 2013 | 43.53 | 43.74 | 43.37 | 43.70 | 516,983 | +0.13(+0.29%) |
Jan 28, 2013 | 43.63 | 43.81 | 43.40 | 43.57 | 362,883 | +0.11(+0.25%) |
Jan 25, 2013 | 43.72 | 44.29 | 43.01 | 43.46 | 429,449 | -0.03(-0.08%) |
Jan 24, 2013 | 43.16 | 43.67 | 43.16 | 43.50 | 623,934 | +0.35(+0.81%) |
Jan 23, 2013 | 43.18 | 43.39 | 43.02 | 43.15 | 320,078 | -0.02(-0.04%) |
Jan 22, 2013 | 42.70 | 43.18 | 42.66 | 43.17 | 593,408 | +0.47(+1.10%) |
Jan 18, 2013 | 42.27 | 42.72 | 41.95 | 42.70 | 313,960 | +0.56(+1.32%) |
Jan 17, 2013 | 42.06 | 42.22 | 41.90 | 42.14 | 489,239 | +0.05(+0.12%) |
Jan 16, 2013 | 42.20 | 42.31 | 41.97 | 42.09 | 312,931 | -0.30(-0.71%) |
Jan 15, 2013 | 41.76 | 42.42 | 41.76 | 42.39 | 451,190 | +0.53(+1.27%) |
Jan 14, 2013 | 41.87 | 42.14 | 41.52 | 41.86 | 398,658 | -0.02(-0.06%) |
Jan 11, 2013 | 42.28 | 42.31 | 41.74 | 41.88 | 502,256 | -0.54(-1.28%) |
Jan 10, 2013 | 42.30 | 42.50 | 41.98 | 42.42 | 315,841 | +0.38(+0.90%) |
Jan 09, 2013 | 42.06 | 42.41 | 41.94 | 42.05 | 401,562 | +0.03(+0.08%) |
Jan 08, 2013 | 42.05 | 42.45 | 41.72 | 42.01 | 523,286 | -0.05(-0.11%) |
Jan 07, 2013 | 42.27 | 42.36 | 41.93 | 42.06 | 484,654 | -0.40(-0.93%) |
Jan 04, 2013 | 42.64 | 42.79 | 42.37 | 42.46 | 390,602 | -0.14(-0.33%) |
Jan 03, 2013 | 42.03 | 43.08 | 41.83 | 42.60 | 553,157 | +0.65(+1.54%) |