Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 42.08 | 42.52 | 42.08 | 42.16 | 324,203 | +0.09(+0.21%) |
Mar 27, 2013 | 41.27 | 42.61 | 41.27 | 42.07 | 251,560 | +0.59(+1.41%) |
Mar 26, 2013 | 41.43 | 41.57 | 41.23 | 41.48 | 216,646 | +0.23(+0.57%) |
Mar 25, 2013 | 41.44 | 41.63 | 41.06 | 41.25 | 167,719 | -0.15(-0.35%) |
Mar 22, 2013 | 41.68 | 41.71 | 41.21 | 41.40 | 199,648 | -0.09(-0.21%) |
Mar 21, 2013 | 41.56 | 41.80 | 41.44 | 41.48 | 336,072 | -0.32(-0.77%) |
Mar 20, 2013 | 42.07 | 42.39 | 41.73 | 41.81 | 368,723 | -0.07(-0.16%) |
Mar 19, 2013 | 42.22 | 42.35 | 41.55 | 41.87 | 342,577 | -0.24(-0.58%) |
Mar 18, 2013 | 41.88 | 42.26 | 41.83 | 42.12 | 135,312 | -0.24(-0.58%) |
Mar 15, 2013 | 42.07 | 42.45 | 42.07 | 42.36 | 224,962 | +0.13(+0.30%) |
Mar 14, 2013 | 41.62 | 42.28 | 41.60 | 42.23 | 174,204 | +0.54(+1.29%) |
Mar 13, 2013 | 41.74 | 41.74 | 41.36 | 41.70 | 188,375 | +0.08(+0.19%) |
Mar 12, 2013 | 41.90 | 41.90 | 41.38 | 41.62 | 243,161 | -0.03(-0.07%) |
Mar 11, 2013 | 41.29 | 41.83 | 40.95 | 41.65 | 167,800 | +0.31(+0.75%) |
Mar 08, 2013 | 40.88 | 41.36 | 40.88 | 41.34 | 285,342 | +0.74(+1.83%) |
Mar 07, 2013 | 40.38 | 40.87 | 40.37 | 40.60 | 203,956 | +0.18(+0.43%) |
Mar 06, 2013 | 40.36 | 40.78 | 40.29 | 40.42 | 157,526 | +0.11(+0.27%) |
Mar 05, 2013 | 40.00 | 40.55 | 39.97 | 40.31 | 153,136 | +0.47(+1.17%) |
Mar 04, 2013 | 39.94 | 40.07 | 39.71 | 39.85 | 176,629 | -0.14(-0.34%) |
Mar 01, 2013 | 39.90 | 40.30 | 39.63 | 39.98 | 225,222 | -0.09(-0.22%) |
Feb 28, 2013 | 40.03 | 40.19 | 39.93 | 40.07 | 349,754 | +0.25(+0.64%) |
Feb 27, 2013 | 39.30 | 40.07 | 39.10 | 39.82 | 298,739 | +0.64(+1.64%) |
Feb 26, 2013 | 39.27 | 39.43 | 38.95 | 39.17 | 199,869 | -0.44(-1.11%) |
Feb 22, 2013 | 39.69 | 39.69 | 39.15 | 39.61 | 429,603 | +0.19(+0.47%) |
Feb 21, 2013 | 39.94 | 40.05 | 39.36 | 39.43 | 325,231 | -0.54(-1.34%) |
Feb 20, 2013 | 40.56 | 40.91 | 39.93 | 39.96 | 323,373 | -0.97(-2.36%) |
Feb 19, 2013 | 41.28 | 41.35 | 40.66 | 40.93 | 403,288 | -0.36(-0.87%) |
Feb 15, 2013 | 40.77 | 41.52 | 40.56 | 41.29 | 586,957 | +0.78(+1.93%) |
Feb 14, 2013 | 41.20 | 41.20 | 39.95 | 40.51 | 477,605 | -0.27(-0.67%) |
Feb 13, 2013 | 41.08 | 41.10 | 39.53 | 40.78 | 704,746 | -0.33(-0.81%) |
Feb 12, 2013 | 40.57 | 41.33 | 40.51 | 41.11 | 392,655 | +0.56(+1.37%) |
Feb 11, 2013 | 40.52 | 40.76 | 40.34 | 40.56 | 262,370 | +0.22(+0.56%) |
Feb 08, 2013 | 40.24 | 40.50 | 39.98 | 40.33 | 177,143 | +0.15(+0.36%) |
Feb 07, 2013 | 40.23 | 40.32 | 39.61 | 40.19 | 267,164 | -0.10(-0.24%) |
Feb 06, 2013 | 39.82 | 40.29 | 39.76 | 40.28 | 234,057 | +1.12(+2.86%) |
Feb 04, 2013 | 39.06 | 39.43 | 38.96 | 39.16 | 335,267 | -0.07(-0.17%) |
Feb 01, 2013 | 39.42 | 39.59 | 39.18 | 39.23 | 265,398 | +0.16(+0.40%) |
Jan 31, 2013 | 39.04 | 39.35 | 38.87 | 39.08 | 238,282 | +0.04(+0.10%) |
Jan 30, 2013 | 39.41 | 39.41 | 39.00 | 39.04 | 235,238 | -0.28(-0.72%) |
Jan 29, 2013 | 39.47 | 39.47 | 39.09 | 39.32 | 306,197 | -0.16(-0.40%) |
Jan 28, 2013 | 39.42 | 39.67 | 39.01 | 39.47 | 192,137 | -0.01(-0.02%) |
Jan 25, 2013 | 39.01 | 39.49 | 39.00 | 39.48 | 214,367 | +0.55(+1.40%) |
Jan 24, 2013 | 38.95 | 39.23 | 38.75 | 38.94 | 321,446 | -0.05(-0.12%) |
Jan 23, 2013 | 38.85 | 39.03 | 38.66 | 38.99 | 600,614 | +0.06(+0.15%) |
Jan 22, 2013 | 38.08 | 38.99 | 38.08 | 38.93 | 414,308 | +0.69(+1.81%) |
Jan 18, 2013 | 38.14 | 38.47 | 38.13 | 38.24 | 332,886 | +0.11(+0.28%) |
Jan 17, 2013 | 38.13 | 38.34 | 37.97 | 38.13 | 292,920 | +0.20(+0.51%) |
Jan 16, 2013 | 38.02 | 38.15 | 37.72 | 37.93 | 248,620 | -0.20(-0.51%) |
Jan 15, 2013 | 38.26 | 38.26 | 37.79 | 38.13 | 585,420 | +0.28(+0.75%) |
Jan 14, 2013 | 38.29 | 38.49 | 37.84 | 37.85 | 180,417 | -0.56(-1.45%) |
Jan 11, 2013 | 38.26 | 38.40 | 38.09 | 38.40 | 265,732 | +0.07(+0.18%) |
Jan 10, 2013 | 38.22 | 38.42 | 38.09 | 38.33 | 349,246 | +0.27(+0.72%) |
Jan 09, 2013 | 38.06 | 38.23 | 37.86 | 38.06 | 286,818 | +0.16(+0.41%) |
Jan 08, 2013 | 38.22 | 38.49 | 37.73 | 37.90 | 432,826 | -0.40(-1.04%) |
Jan 07, 2013 | 38.39 | 38.53 | 38.21 | 38.30 | 473,108 | -0.16(-0.41%) |
Jan 04, 2013 | 38.54 | 38.67 | 38.33 | 38.46 | 755,087 | +0.02(+0.05%) |
Jan 03, 2013 | 38.42 | 38.69 | 38.29 | 38.44 | 405,060 | +0.00(+0.00%) |