Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 45.92 | 46.14 | 45.41 | 45.87 | 35,476 | +0.04(+0.09%) |
Mar 27, 2013 | 46.00 | 46.10 | 45.05 | 45.83 | 42,954 | -0.26(-0.56%) |
Mar 26, 2013 | 45.31 | 46.13 | 45.08 | 46.09 | 31,681 | +1.04(+2.31%) |
Mar 25, 2013 | 45.38 | 45.56 | 44.77 | 45.05 | 31,205 | -0.15(-0.33%) |
Mar 22, 2013 | 44.71 | 45.53 | 44.71 | 45.20 | 36,961 | +0.49(+1.09%) |
Mar 21, 2013 | 45.02 | 45.35 | 44.63 | 44.71 | 32,418 | -0.67(-1.48%) |
Mar 20, 2013 | 44.87 | 45.53 | 44.87 | 45.38 | 31,545 | +0.65(+1.46%) |
Mar 19, 2013 | 44.50 | 45.38 | 44.44 | 44.73 | 39,122 | +0.38(+0.85%) |
Mar 18, 2013 | 44.04 | 44.76 | 44.04 | 44.35 | 45,183 | -0.11(-0.24%) |
Mar 15, 2013 | 45.13 | 45.15 | 44.27 | 44.46 | 125,778 | -0.56(-1.25%) |
Mar 14, 2013 | 45.08 | 45.31 | 44.87 | 45.02 | 28,674 | +0.03(+0.07%) |
Mar 13, 2013 | 44.93 | 45.15 | 44.71 | 44.99 | 36,575 | -0.06(-0.13%) |
Mar 12, 2013 | 45.53 | 45.66 | 44.90 | 45.05 | 34,377 | -0.59(-1.28%) |
Mar 11, 2013 | 45.69 | 45.98 | 45.15 | 45.63 | 40,903 | -0.22(-0.47%) |
Mar 08, 2013 | 46.20 | 46.25 | 45.52 | 45.85 | 58,358 | -0.16(-0.35%) |
Mar 07, 2013 | 46.03 | 46.06 | 45.68 | 46.01 | 18,652 | +0.08(+0.18%) |
Mar 06, 2013 | 45.75 | 46.09 | 45.69 | 45.93 | 21,567 | +0.14(+0.31%) |
Mar 05, 2013 | 45.59 | 46.33 | 45.48 | 45.79 | 46,389 | +0.30(+0.66%) |
Mar 04, 2013 | 45.89 | 46.12 | 44.99 | 45.48 | 37,576 | -0.63(-1.36%) |
Mar 01, 2013 | 44.95 | 46.34 | 44.95 | 46.11 | 48,388 | +0.71(+1.57%) |
Feb 28, 2013 | 45.57 | 45.84 | 45.27 | 45.40 | 41,841 | +0.02(+0.04%) |
Feb 27, 2013 | 44.86 | 45.85 | 44.67 | 45.38 | 35,917 | +0.15(+0.33%) |
Feb 26, 2013 | 45.12 | 45.59 | 44.83 | 45.23 | 57,376 | +0.39(+0.88%) |
Feb 25, 2013 | 45.56 | 45.89 | 44.64 | 44.84 | 43,867 | -0.69(-1.51%) |
Feb 22, 2013 | 45.63 | 45.68 | 45.20 | 45.53 | 25,221 | +0.18(+0.41%) |
Feb 21, 2013 | 45.40 | 45.80 | 45.02 | 45.34 | 25,802 | +0.08(+0.17%) |
Feb 20, 2013 | 45.94 | 46.21 | 45.23 | 45.27 | 48,109 | -0.80(-1.73%) |
Feb 19, 2013 | 45.43 | 46.06 | 45.34 | 46.06 | 54,696 | +0.59(+1.31%) |
Feb 15, 2013 | 45.57 | 45.63 | 45.07 | 45.47 | 43,364 | +0.28(+0.61%) |
Feb 14, 2013 | 45.52 | 45.64 | 45.16 | 45.19 | 26,196 | -0.31(-0.68%) |
Feb 13, 2013 | 45.12 | 45.56 | 44.98 | 45.50 | 31,165 | +0.37(+0.82%) |
Feb 12, 2013 | 45.18 | 45.39 | 44.58 | 45.13 | 12,178 | +0.04(+0.09%) |
Feb 11, 2013 | 44.97 | 45.12 | 44.60 | 45.09 | 25,139 | -0.01(-0.02%) |
Feb 08, 2013 | 45.02 | 45.37 | 44.97 | 45.10 | 40,251 | +0.26(+0.58%) |
Feb 07, 2013 | 44.78 | 45.14 | 44.68 | 44.84 | 34,300 | +0.06(+0.13%) |
Feb 06, 2013 | 44.35 | 44.78 | 44.17 | 44.78 | 35,553 | +0.93(+2.12%) |
Feb 04, 2013 | 44.85 | 44.85 | 43.76 | 43.85 | 66,532 | -1.16(-2.57%) |
Feb 01, 2013 | 44.86 | 45.21 | 44.72 | 45.01 | 40,457 | +0.27(+0.60%) |
Jan 31, 2013 | 44.99 | 45.21 | 44.64 | 44.74 | 44,670 | -0.16(-0.35%) |
Jan 30, 2013 | 45.08 | 45.25 | 44.76 | 44.90 | 23,668 | -0.36(-0.80%) |
Jan 29, 2013 | 44.93 | 45.26 | 44.90 | 45.26 | 42,132 | +0.18(+0.39%) |
Jan 28, 2013 | 45.03 | 45.25 | 44.68 | 45.08 | 30,026 | -0.04(-0.09%) |
Jan 25, 2013 | 45.25 | 45.25 | 44.81 | 45.12 | 36,390 | +0.12(+0.26%) |
Jan 24, 2013 | 44.60 | 45.24 | 44.60 | 45.01 | 49,001 | +0.31(+0.69%) |
Jan 23, 2013 | 44.57 | 45.03 | 44.55 | 44.70 | 31,648 | -0.02(-0.04%) |
Jan 22, 2013 | 44.40 | 44.92 | 44.05 | 44.71 | 49,230 | +0.05(+0.11%) |
Jan 18, 2013 | 43.71 | 44.76 | 43.56 | 44.66 | 61,163 | +1.06(+2.42%) |
Jan 17, 2013 | 42.82 | 43.70 | 42.82 | 43.61 | 42,949 | +1.01(+2.38%) |
Jan 16, 2013 | 42.07 | 42.76 | 41.87 | 42.59 | 42,189 | +0.34(+0.79%) |
Jan 15, 2013 | 42.18 | 42.49 | 41.87 | 42.26 | 61,384 | -0.10(-0.24%) |
Jan 14, 2013 | 42.78 | 42.92 | 42.30 | 42.36 | 63,785 | -0.31(-0.73%) |
Jan 11, 2013 | 42.95 | 42.95 | 42.58 | 42.67 | 44,758 | -0.18(-0.43%) |
Jan 10, 2013 | 43.94 | 44.25 | 42.44 | 42.85 | 104,290 | -1.12(-2.55%) |
Jan 09, 2013 | 43.33 | 44.29 | 41.62 | 43.98 | 161,565 | +3.97(+9.92%) |
Jan 08, 2013 | 39.39 | 40.07 | 39.36 | 40.01 | 38,062 | +0.54(+1.36%) |
Jan 07, 2013 | 40.18 | 40.25 | 39.46 | 39.47 | 34,082 | -0.96(-2.38%) |
Jan 04, 2013 | 40.75 | 40.83 | 40.33 | 40.43 | 40,095 | -0.14(-0.35%) |
Jan 03, 2013 | 40.37 | 40.78 | 40.21 | 40.58 | 35,874 | +0.33(+0.81%) |