Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 39.78 | 39.89 | 39.78 | 39.89 | 1,961 | -0.21(-0.52%) |
Mar 27, 2013 | 39.84 | 40.14 | 39.84 | 40.10 | 1,955 | -0.22(-0.54%) |
Mar 26, 2013 | 40.85 | 40.85 | 39.89 | 40.32 | 630 | -0.26(-0.64%) |
Mar 25, 2013 | 40.38 | 40.62 | 40.38 | 40.58 | 10,451 | -0.30(-0.73%) |
Mar 22, 2013 | 40.77 | 40.90 | 40.77 | 40.88 | 1,550 | -0.18(-0.44%) |
Mar 21, 2013 | 41.15 | 41.15 | 41.06 | 41.06 | 620 | -0.22(-0.53%) |
Mar 20, 2013 | 41.40 | 41.40 | 41.05 | 41.28 | 5,368 | +0.13(+0.32%) |
Mar 19, 2013 | 41.05 | 41.18 | 41.05 | 41.15 | 2,684 | -0.46(-1.11%) |
Mar 18, 2013 | 41.59 | 41.69 | 41.59 | 41.61 | 628 | +0.31(+0.75%) |
Mar 15, 2013 | 41.44 | 41.51 | 41.30 | 41.30 | 692 | +0.59(+1.45%) |
Mar 14, 2013 | 40.36 | 40.83 | 40.36 | 40.71 | 54,403 | +0.97(+2.44%) |
Mar 13, 2013 | 39.42 | 39.74 | 39.42 | 39.74 | 7,980 | -0.05(-0.13%) |
Mar 12, 2013 | 39.89 | 39.89 | 39.79 | 39.79 | 1,657 | -0.33(-0.82%) |
Mar 11, 2013 | 40.24 | 40.25 | 40.11 | 40.12 | 1,851 | -0.24(-0.59%) |
Mar 08, 2013 | 40.38 | 40.38 | 40.15 | 40.36 | 2,619 | -0.60(-1.46%) |
Mar 07, 2013 | 41.09 | 41.09 | 40.90 | 40.96 | 3,825 | -0.57(-1.37%) |
Mar 06, 2013 | 41.82 | 41.82 | 41.46 | 41.53 | 1,240 | +0.22(+0.53%) |
Mar 05, 2013 | 41.38 | 41.50 | 41.31 | 41.31 | 4,462 | -0.05(-0.12%) |
Mar 04, 2013 | 41.22 | 41.36 | 41.22 | 41.36 | 1,529 | +0.14(+0.34%) |
Mar 01, 2013 | 41.12 | 41.22 | 41.09 | 41.22 | 670 | +0.19(+0.46%) |
Feb 28, 2013 | 40.87 | 41.04 | 40.75 | 41.03 | 10,115 | +0.16(+0.39%) |
Feb 27, 2013 | 40.87 | 40.90 | 40.85 | 40.87 | 1,472 | -0.53(-1.28%) |
Feb 26, 2013 | 41.13 | 41.45 | 41.13 | 41.40 | 1,834 | -1.57(-3.66%) |
Feb 22, 2013 | 43.08 | 43.10 | 42.97 | 42.97 | 1,165 | +0.15(+0.35%) |
Feb 21, 2013 | 42.84 | 42.91 | 42.64 | 42.82 | 1,749 | +0.02(+0.05%) |
Feb 20, 2013 | 43.08 | 43.08 | 42.80 | 42.80 | 1,940 | -0.80(-1.84%) |
Feb 19, 2013 | 43.45 | 43.63 | 43.45 | 43.60 | 7,005 | +0.68(+1.58%) |
Feb 15, 2013 | 43.00 | 43.01 | 42.76 | 42.92 | 3,030 | -0.30(-0.69%) |
Feb 14, 2013 | 43.21 | 43.22 | 43.21 | 43.22 | 1,940 | +0.80(+1.89%) |
Feb 13, 2013 | 42.61 | 42.61 | 42.42 | 42.42 | 1,058 | +0.53(+1.27%) |
Feb 12, 2013 | 41.80 | 41.95 | 41.78 | 41.89 | 1,492 | +0.55(+1.33%) |
Feb 11, 2013 | 41.52 | 41.61 | 41.34 | 41.34 | 5,658 | -0.20(-0.48%) |
Feb 08, 2013 | 41.56 | 41.56 | 41.45 | 41.54 | 2,469 | +0.14(+0.34%) |
Feb 07, 2013 | 41.40 | 41.50 | 41.20 | 41.40 | 10,156 | -0.50(-1.19%) |
Feb 06, 2013 | 41.68 | 41.90 | 41.68 | 41.90 | 1,810 | -2.65(-5.95%) |
Feb 04, 2013 | 44.36 | 44.56 | 44.36 | 44.55 | 7,974 | -1.27(-2.77%) |
Feb 01, 2013 | 45.79 | 45.90 | 45.78 | 45.82 | 7,662 | -0.69(-1.48%) |
Jan 31, 2013 | 46.28 | 46.51 | 46.28 | 46.51 | 5,908 | -0.14(-0.30%) |
Jan 30, 2013 | 46.72 | 46.72 | 46.61 | 46.65 | 1,267 | +0.17(+0.36%) |
Jan 29, 2013 | 46.31 | 46.52 | 46.31 | 46.48 | 2,560 | +0.35(+0.76%) |
Jan 28, 2013 | 46.11 | 46.14 | 45.94 | 46.13 | 2,860 | -0.75(-1.60%) |
Jan 25, 2013 | 47.06 | 47.06 | 46.75 | 46.88 | 4,751 | +0.14(+0.30%) |
Jan 24, 2013 | 46.65 | 46.79 | 46.65 | 46.74 | 9,033 | +0.19(+0.41%) |
Jan 23, 2013 | 46.55 | 46.55 | 46.55 | 46.55 | 4,525 | -0.08(-0.17%) |
Jan 22, 2013 | 46.50 | 46.67 | 46.48 | 46.63 | 12,392 | +0.17(+0.37%) |
Jan 18, 2013 | 46.59 | 46.68 | 46.46 | 46.46 | 2,571 | -0.60(-1.27%) |
Jan 17, 2013 | 47.16 | 47.16 | 47.00 | 47.06 | 16,334 | +1.72(+3.79%) |
Jan 16, 2013 | 45.14 | 45.34 | 45.14 | 45.34 | 1,932 | -0.31(-0.68%) |
Jan 15, 2013 | 45.54 | 45.67 | 45.43 | 45.65 | 3,774 | +1.82(+4.15%) |
Jan 14, 2013 | 43.99 | 43.99 | 43.75 | 43.83 | 9,593 | -0.03(-0.07%) |
Jan 12, 2013 | 43.94 | 43.96 | 43.78 | 43.86 | 5,223 | +0.00(+0.00%) |
Jan 11, 2013 | 43.94 | 43.96 | 43.78 | 43.86 | 5,223 | -1.48(-3.27%) |
Jan 10, 2013 | 45.23 | 45.34 | 45.15 | 45.34 | 5,118 | -0.47(-1.03%) |
Jan 09, 2013 | 45.93 | 45.93 | 45.78 | 45.81 | 4,604 | +0.09(+0.20%) |
Jan 08, 2013 | 45.64 | 45.74 | 45.46 | 45.72 | 17,095 | +0.21(+0.46%) |
Jan 07, 2013 | 45.57 | 45.66 | 45.50 | 45.51 | 6,776 | +0.37(+0.82%) |
Jan 04, 2013 | 44.95 | 45.14 | 44.90 | 45.14 | 9,826 | -0.36(-0.79%) |
Jan 03, 2013 | 45.73 | 45.73 | 45.10 | 45.50 | 3,618 | +0.32(+0.71%) |