Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 45.47 | 45.66 | 44.99 | 45.01 | 227,820 | -0.46(-1.01%) |
Mar 27, 2013 | 45.26 | 45.48 | 45.16 | 45.47 | 128,721 | +0.06(+0.13%) |
Mar 26, 2013 | 45.71 | 45.71 | 45.07 | 45.41 | 198,137 | -0.02(-0.04%) |
Mar 25, 2013 | 45.63 | 45.98 | 45.10 | 45.43 | 154,278 | -0.04(-0.09%) |
Mar 22, 2013 | 45.62 | 45.81 | 45.30 | 45.47 | 181,133 | -0.13(-0.29%) |
Mar 21, 2013 | 45.86 | 46.02 | 45.25 | 45.60 | 169,233 | -0.37(-0.80%) |
Mar 20, 2013 | 46.06 | 46.45 | 45.75 | 45.96 | 217,393 | -0.08(-0.17%) |
Mar 19, 2013 | 46.37 | 46.48 | 45.76 | 46.04 | 301,595 | -0.29(-0.64%) |
Mar 18, 2013 | 46.02 | 46.65 | 45.78 | 46.34 | 205,473 | -0.10(-0.21%) |
Mar 15, 2013 | 46.64 | 47.02 | 46.29 | 46.44 | 411,205 | -0.14(-0.30%) |
Mar 14, 2013 | 46.41 | 47.06 | 46.34 | 46.57 | 164,682 | +0.10(+0.21%) |
Mar 13, 2013 | 46.30 | 46.61 | 46.04 | 46.48 | 279,723 | +0.33(+0.71%) |
Mar 12, 2013 | 46.40 | 46.56 | 45.99 | 46.15 | 198,401 | -0.21(-0.46%) |
Mar 11, 2013 | 46.13 | 46.59 | 45.93 | 46.36 | 191,610 | -0.02(-0.04%) |
Mar 08, 2013 | 46.36 | 46.80 | 45.80 | 46.38 | 268,506 | +0.09(+0.20%) |
Mar 07, 2013 | 45.96 | 46.33 | 45.63 | 46.29 | 206,813 | +0.49(+1.06%) |
Mar 06, 2013 | 46.08 | 46.38 | 45.46 | 45.80 | 188,587 | -0.27(-0.59%) |
Mar 05, 2013 | 45.85 | 46.19 | 45.64 | 46.08 | 180,022 | +0.32(+0.71%) |
Mar 04, 2013 | 45.25 | 45.80 | 45.09 | 45.75 | 379,219 | +0.46(+1.01%) |
Mar 01, 2013 | 45.32 | 45.44 | 44.54 | 45.29 | 424,593 | +0.05(+0.10%) |
Feb 28, 2013 | 45.73 | 46.60 | 45.04 | 45.25 | 554,191 | -1.44(-3.09%) |
Feb 27, 2013 | 49.53 | 50.75 | 46.54 | 46.69 | 1,195,773 | -0.10(-0.22%) |
Feb 26, 2013 | 47.57 | 48.19 | 46.80 | 46.80 | 450,350 | -1.46(-3.02%) |
Feb 22, 2013 | 48.07 | 48.33 | 47.53 | 48.25 | 157,253 | +0.32(+0.66%) |
Feb 21, 2013 | 48.04 | 48.32 | 47.37 | 47.93 | 136,159 | -0.22(-0.46%) |
Feb 20, 2013 | 49.07 | 49.09 | 47.91 | 48.16 | 1,520,421 | -0.92(-1.87%) |
Feb 19, 2013 | 48.87 | 49.22 | 48.87 | 49.07 | 334,939 | +0.27(+0.56%) |
Feb 15, 2013 | 48.92 | 49.54 | 48.49 | 48.80 | 358,038 | +0.14(+0.29%) |
Feb 14, 2013 | 47.79 | 49.62 | 47.60 | 48.66 | 448,936 | +0.74(+1.54%) |
Feb 13, 2013 | 48.16 | 48.43 | 47.65 | 47.92 | 354,206 | -0.22(-0.46%) |
Feb 12, 2013 | 47.93 | 48.25 | 47.93 | 48.14 | 233,195 | +0.23(+0.47%) |
Feb 11, 2013 | 47.97 | 48.15 | 47.86 | 47.92 | 216,956 | -0.14(-0.30%) |
Feb 08, 2013 | 47.90 | 48.32 | 47.82 | 48.06 | 113,799 | +0.21(+0.45%) |
Feb 07, 2013 | 47.90 | 47.96 | 47.31 | 47.84 | 80,643 | +0.01(+0.01%) |
Feb 06, 2013 | 47.64 | 48.02 | 47.64 | 47.84 | 103,365 | +0.10(+0.22%) |
Feb 04, 2013 | 47.73 | 48.51 | 47.42 | 47.73 | 299,171 | -0.14(-0.30%) |
Feb 01, 2013 | 47.50 | 48.30 | 47.48 | 47.88 | 305,550 | +0.45(+0.94%) |
Jan 31, 2013 | 46.90 | 47.53 | 46.70 | 47.43 | 73,139 | +0.35(+0.74%) |
Jan 30, 2013 | 47.26 | 47.55 | 46.55 | 47.08 | 82,096 | -0.32(-0.67%) |
Jan 29, 2013 | 47.25 | 47.57 | 46.94 | 47.40 | 99,108 | +0.01(+0.03%) |
Jan 28, 2013 | 47.86 | 47.86 | 46.77 | 47.38 | 250,204 | -0.57(-1.19%) |
Jan 25, 2013 | 47.82 | 48.01 | 47.58 | 47.95 | 175,798 | +0.21(+0.43%) |
Jan 24, 2013 | 46.76 | 48.06 | 46.76 | 47.75 | 208,832 | +0.91(+1.95%) |
Jan 23, 2013 | 46.87 | 47.15 | 46.68 | 46.83 | 126,222 | -0.24(-0.51%) |
Jan 22, 2013 | 45.82 | 47.38 | 45.82 | 47.07 | 231,431 | +1.04(+2.25%) |
Jan 18, 2013 | 45.49 | 46.26 | 45.35 | 46.04 | 137,706 | +0.39(+0.87%) |
Jan 17, 2013 | 44.44 | 45.71 | 44.44 | 45.64 | 338,692 | +1.24(+2.80%) |
Jan 16, 2013 | 43.64 | 44.48 | 43.25 | 44.40 | 98,378 | +0.50(+1.14%) |
Jan 15, 2013 | 43.77 | 44.56 | 43.63 | 43.90 | 165,923 | -0.04(-0.09%) |
Jan 14, 2013 | 44.43 | 44.73 | 43.75 | 43.94 | 122,840 | -0.67(-1.51%) |
Jan 11, 2013 | 44.65 | 44.87 | 44.38 | 44.61 | 121,930 | +0.04(+0.09%) |
Jan 10, 2013 | 44.51 | 44.81 | 44.04 | 44.57 | 111,082 | +0.10(+0.23%) |
Jan 09, 2013 | 44.72 | 44.91 | 44.46 | 44.47 | 106,532 | -0.11(-0.25%) |
Jan 08, 2013 | 44.80 | 45.00 | 44.28 | 44.58 | 112,197 | -0.36(-0.81%) |
Jan 07, 2013 | 44.89 | 45.08 | 44.17 | 44.94 | 108,850 | -0.21(-0.47%) |
Jan 04, 2013 | 45.24 | 45.41 | 45.00 | 45.16 | 114,114 | +0.05(+0.10%) |
Jan 03, 2013 | 44.50 | 45.69 | 44.46 | 45.11 | 186,736 | +0.76(+1.71%) |