Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 46.46 | 46.74 | 46.33 | 46.33 | 6,741 | +0.17(+0.37%) |
Mar 27, 2013 | 46.00 | 46.23 | 46.00 | 46.16 | 717 | +0.51(+1.12%) |
Mar 26, 2013 | 45.74 | 45.91 | 45.34 | 45.65 | 7,659 | +0.19(+0.43%) |
Mar 25, 2013 | 46.25 | 46.25 | 45.40 | 45.46 | 5,637 | -0.50(-1.10%) |
Mar 22, 2013 | 46.01 | 46.24 | 45.96 | 45.96 | 3,835 | -0.04(-0.09%) |
Mar 21, 2013 | 46.33 | 46.44 | 45.98 | 46.00 | 1,700 | -0.23(-0.50%) |
Mar 20, 2013 | 46.20 | 46.42 | 46.20 | 46.23 | 1,890 | +0.47(+1.03%) |
Mar 19, 2013 | 46.88 | 46.90 | 45.66 | 45.76 | 2,850 | -0.91(-1.95%) |
Mar 18, 2013 | 45.97 | 46.76 | 45.77 | 46.67 | 1,520 | -0.03(-0.06%) |
Mar 15, 2013 | 46.83 | 47.12 | 46.70 | 46.70 | 6,164 | -0.19(-0.41%) |
Mar 14, 2013 | 46.29 | 47.30 | 46.29 | 46.89 | 8,136 | +1.01(+2.20%) |
Mar 13, 2013 | 45.92 | 45.97 | 45.58 | 45.88 | 3,891 | -0.04(-0.09%) |
Mar 12, 2013 | 45.75 | 45.94 | 44.97 | 45.92 | 15,907 | +0.09(+0.20%) |
Mar 11, 2013 | 45.74 | 45.99 | 45.57 | 45.83 | 14,080 | -0.16(-0.35%) |
Mar 08, 2013 | 45.16 | 46.07 | 45.16 | 45.99 | 13,530 | +0.99(+2.20%) |
Mar 07, 2013 | 44.80 | 45.49 | 44.64 | 45.00 | 9,130 | +0.26(+0.58%) |
Mar 06, 2013 | 45.24 | 45.40 | 44.52 | 44.74 | 31,437 | -0.10(-0.22%) |
Mar 05, 2013 | 44.27 | 45.04 | 44.27 | 44.84 | 18,746 | +1.03(+2.35%) |
Mar 04, 2013 | 43.21 | 43.86 | 43.19 | 43.81 | 5,675 | +0.30(+0.69%) |
Mar 01, 2013 | 43.07 | 43.51 | 42.97 | 43.51 | 4,929 | +0.17(+0.39%) |
Feb 28, 2013 | 43.42 | 43.60 | 43.15 | 43.34 | 3,412 | -0.41(-0.94%) |
Feb 27, 2013 | 42.84 | 43.95 | 42.84 | 43.75 | 6,100 | +1.26(+2.97%) |
Feb 26, 2013 | 42.46 | 42.50 | 42.31 | 42.49 | 7,250 | -0.90(-2.07%) |
Feb 22, 2013 | 43.35 | 43.45 | 43.06 | 43.39 | 2,300 | +0.03(+0.07%) |
Feb 21, 2013 | 43.87 | 43.87 | 43.36 | 43.36 | 11,900 | -0.52(-1.19%) |
Feb 20, 2013 | 44.87 | 44.89 | 43.77 | 43.88 | 4,850 | -0.98(-2.18%) |
Feb 19, 2013 | 44.70 | 45.05 | 44.67 | 44.86 | 8,300 | +0.28(+0.63%) |
Feb 15, 2013 | 43.32 | 45.68 | 43.32 | 44.58 | 18,583 | +1.63(+3.80%) |
Feb 14, 2013 | 42.30 | 43.00 | 42.30 | 42.95 | 3,700 | +0.25(+0.59%) |
Feb 13, 2013 | 43.11 | 43.36 | 42.45 | 42.70 | 6,853 | -0.45(-1.04%) |
Feb 12, 2013 | 42.68 | 43.21 | 42.68 | 43.15 | 2,088 | +0.84(+1.99%) |
Feb 11, 2013 | 42.76 | 42.76 | 42.06 | 42.31 | 6,299 | -0.50(-1.17%) |
Feb 08, 2013 | 42.67 | 42.81 | 42.66 | 42.81 | 1,150 | +0.43(+1.01%) |
Feb 07, 2013 | 41.83 | 42.42 | 41.30 | 42.38 | 22,536 | +0.33(+0.78%) |
Feb 06, 2013 | 42.32 | 42.32 | 41.87 | 42.05 | 35,470 | +0.16(+0.38%) |
Feb 04, 2013 | 42.12 | 42.25 | 41.82 | 41.89 | 3,300 | -0.57(-1.34%) |
Feb 01, 2013 | 41.87 | 42.46 | 41.79 | 42.46 | 3,536 | +0.76(+1.82%) |
Jan 31, 2013 | 41.97 | 41.97 | 41.54 | 41.70 | 24,771 | -0.55(-1.30%) |
Jan 30, 2013 | 42.30 | 42.30 | 42.00 | 42.25 | 9,916 | +0.13(+0.31%) |
Jan 29, 2013 | 41.99 | 42.34 | 41.96 | 42.12 | 2,605 | -0.20(-0.47%) |
Jan 28, 2013 | 42.24 | 42.42 | 42.13 | 42.32 | 4,472 | +0.11(+0.26%) |
Jan 25, 2013 | 42.17 | 42.21 | 41.68 | 42.21 | 30,097 | +0.18(+0.43%) |
Jan 24, 2013 | 42.27 | 43.10 | 41.73 | 42.03 | 13,945 | -0.18(-0.43%) |
Jan 23, 2013 | 41.71 | 42.21 | 41.48 | 42.21 | 3,952 | +0.39(+0.93%) |
Jan 22, 2013 | 40.78 | 41.85 | 40.78 | 41.82 | 5,853 | +1.37(+3.39%) |
Jan 18, 2013 | 40.86 | 40.87 | 40.00 | 40.45 | 15,061 | -0.60(-1.46%) |
Jan 17, 2013 | 41.64 | 42.43 | 40.90 | 41.05 | 182,790 | +3.06(+8.05%) |
Jan 16, 2013 | 37.81 | 38.05 | 37.80 | 37.99 | 16,031 | -0.14(-0.37%) |
Jan 15, 2013 | 37.89 | 38.20 | 37.68 | 38.13 | 31,804 | -0.09(-0.24%) |
Jan 14, 2013 | 38.55 | 38.60 | 38.15 | 38.22 | 5,783 | -0.32(-0.83%) |
Jan 11, 2013 | 38.32 | 38.81 | 38.32 | 38.54 | 57,328 | +0.00(+0.00%) |
Jan 10, 2013 | 38.24 | 38.56 | 38.13 | 38.54 | 22,809 | +0.55(+1.45%) |
Jan 09, 2013 | 37.87 | 38.28 | 37.79 | 37.99 | 22,629 | +0.43(+1.14%) |
Jan 08, 2013 | 38.13 | 38.13 | 37.48 | 37.56 | 19,134 | -0.76(-1.98%) |
Jan 07, 2013 | 38.21 | 38.40 | 38.21 | 38.32 | 1,900 | -0.36(-0.93%) |
Jan 04, 2013 | 39.03 | 39.03 | 38.27 | 38.68 | 1,303 | -0.38(-0.97%) |
Jan 03, 2013 | 39.35 | 39.35 | 39.00 | 39.06 | 122,627 | -0.15(-0.38%) |