Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 43.72 | 44.00 | 43.53 | 43.95 | 892,063 | +0.22(+0.51%) |
Mar 27, 2013 | 42.68 | 43.78 | 42.49 | 43.73 | 1,104,838 | +0.79(+1.85%) |
Mar 26, 2013 | 42.73 | 42.94 | 42.46 | 42.93 | 733,818 | +0.38(+0.89%) |
Mar 25, 2013 | 42.49 | 42.74 | 42.41 | 42.55 | 659,354 | +0.18(+0.44%) |
Mar 22, 2013 | 42.42 | 42.52 | 42.06 | 42.37 | 798,696 | +0.02(+0.04%) |
Mar 21, 2013 | 42.46 | 42.73 | 42.32 | 42.35 | 835,612 | -0.33(-0.78%) |
Mar 20, 2013 | 42.67 | 42.83 | 42.51 | 42.68 | 725,412 | +0.20(+0.48%) |
Mar 19, 2013 | 42.45 | 42.64 | 42.13 | 42.48 | 1,004,115 | +0.17(+0.39%) |
Mar 18, 2013 | 42.07 | 42.55 | 42.06 | 42.31 | 830,689 | -0.18(-0.43%) |
Mar 15, 2013 | 42.44 | 42.64 | 42.25 | 42.50 | 1,703,912 | -0.01(-0.02%) |
Mar 14, 2013 | 42.40 | 42.53 | 42.15 | 42.51 | 982,719 | +0.22(+0.52%) |
Mar 13, 2013 | 41.70 | 42.32 | 41.41 | 42.29 | 1,432,855 | +0.64(+1.53%) |
Mar 12, 2013 | 41.63 | 41.70 | 41.35 | 41.65 | 608,921 | +0.05(+0.11%) |
Mar 11, 2013 | 41.34 | 41.64 | 41.12 | 41.60 | 811,118 | +0.18(+0.42%) |
Mar 08, 2013 | 41.23 | 41.45 | 41.16 | 41.43 | 815,262 | +0.36(+0.88%) |
Mar 07, 2013 | 40.99 | 41.25 | 40.99 | 41.07 | 696,266 | +0.18(+0.43%) |
Mar 06, 2013 | 41.08 | 41.19 | 40.77 | 40.89 | 797,575 | +0.07(+0.18%) |
Mar 05, 2013 | 40.75 | 41.03 | 40.60 | 40.82 | 697,152 | +0.18(+0.45%) |
Mar 04, 2013 | 40.71 | 40.78 | 40.35 | 40.63 | 985,919 | -0.21(-0.52%) |
Mar 01, 2013 | 40.96 | 40.96 | 40.56 | 40.85 | 965,144 | -0.18(-0.43%) |
Feb 28, 2013 | 41.07 | 41.30 | 40.97 | 41.02 | 1,132,434 | +0.09(+0.23%) |
Feb 27, 2013 | 40.32 | 41.07 | 40.12 | 40.93 | 792,514 | +0.58(+1.44%) |
Feb 26, 2013 | 40.15 | 40.42 | 39.84 | 40.35 | 762,101 | +0.32(+0.81%) |
Feb 25, 2013 | 41.09 | 41.18 | 40.02 | 40.02 | 817,412 | -0.81(-1.98%) |
Feb 22, 2013 | 40.77 | 41.04 | 40.48 | 40.83 | 1,307,002 | +0.26(+0.64%) |
Feb 21, 2013 | 40.83 | 40.89 | 40.48 | 40.58 | 1,030,211 | -0.43(-1.06%) |
Feb 20, 2013 | 41.46 | 41.64 | 40.98 | 41.01 | 1,049,730 | -0.52(-1.24%) |
Feb 19, 2013 | 41.98 | 42.04 | 41.44 | 41.53 | 1,149,945 | -0.41(-0.99%) |
Feb 15, 2013 | 42.01 | 42.43 | 41.74 | 41.94 | 1,478,533 | +0.30(+0.73%) |
Feb 14, 2013 | 41.50 | 41.74 | 41.45 | 41.64 | 992,479 | +0.01(+0.02%) |
Feb 13, 2013 | 41.62 | 41.64 | 41.21 | 41.63 | 905,800 | +0.29(+0.69%) |
Feb 12, 2013 | 41.71 | 41.74 | 41.34 | 41.34 | 1,074,238 | -0.23(-0.55%) |
Feb 11, 2013 | 41.76 | 41.77 | 41.16 | 41.57 | 1,014,135 | -0.20(-0.48%) |
Feb 08, 2013 | 41.69 | 41.92 | 41.60 | 41.77 | 674,383 | +0.14(+0.33%) |
Feb 07, 2013 | 41.82 | 42.18 | 41.60 | 41.64 | 738,329 | -0.11(-0.26%) |
Feb 06, 2013 | 41.75 | 41.89 | 41.47 | 41.75 | 895,676 | +0.35(+0.85%) |
Feb 04, 2013 | 41.77 | 41.88 | 41.24 | 41.40 | 1,075,623 | -0.59(-1.40%) |
Feb 01, 2013 | 41.18 | 42.11 | 40.89 | 41.99 | 2,228,449 | +0.99(+2.40%) |
Jan 31, 2013 | 41.58 | 42.04 | 40.74 | 41.00 | 1,809,645 | -1.30(-3.07%) |
Jan 30, 2013 | 42.67 | 42.93 | 42.29 | 42.30 | 1,137,530 | -0.27(-0.63%) |
Jan 29, 2013 | 42.48 | 42.59 | 42.34 | 42.57 | 1,231,931 | +0.11(+0.26%) |
Jan 28, 2013 | 42.93 | 42.93 | 42.43 | 42.46 | 682,830 | -0.47(-1.09%) |
Jan 25, 2013 | 42.99 | 42.99 | 42.72 | 42.93 | 603,946 | +0.08(+0.19%) |
Jan 24, 2013 | 42.91 | 43.18 | 42.66 | 42.84 | 900,277 | +0.00(+0.00%) |
Jan 23, 2013 | 42.78 | 43.06 | 42.63 | 42.84 | 595,132 | -0.02(-0.04%) |
Jan 22, 2013 | 42.96 | 43.28 | 42.76 | 42.86 | 764,107 | -0.10(-0.24%) |
Jan 18, 2013 | 42.54 | 43.01 | 42.45 | 42.96 | 904,417 | +0.31(+0.73%) |
Jan 17, 2013 | 41.99 | 42.84 | 41.92 | 42.65 | 877,032 | +0.74(+1.76%) |
Jan 16, 2013 | 42.01 | 42.08 | 41.65 | 41.91 | 726,010 | -0.24(-0.57%) |
Jan 15, 2013 | 41.76 | 42.23 | 41.65 | 42.15 | 627,088 | +0.17(+0.39%) |
Jan 14, 2013 | 41.80 | 42.26 | 41.68 | 41.99 | 792,333 | +0.17(+0.42%) |
Jan 11, 2013 | 42.04 | 42.06 | 41.66 | 41.81 | 569,020 | -0.19(-0.46%) |
Jan 10, 2013 | 42.04 | 42.15 | 41.80 | 42.00 | 637,980 | +0.00(+0.00%) |
Jan 09, 2013 | 41.96 | 42.28 | 41.85 | 42.00 | 673,900 | +0.18(+0.44%) |
Jan 08, 2013 | 41.88 | 42.11 | 41.54 | 41.82 | 1,198,814 | -0.63(-1.48%) |
Jan 07, 2013 | 42.64 | 42.75 | 42.41 | 42.45 | 607,438 | -0.38(-0.88%) |
Jan 04, 2013 | 42.91 | 42.91 | 42.53 | 42.82 | 879,302 | +0.06(+0.13%) |
Jan 03, 2013 | 42.46 | 42.87 | 42.34 | 42.77 | 1,345,708 | +0.36(+0.85%) |