Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 44.50 | 45.36 | 44.50 | 45.18 | 561,365 | +0.70(+1.57%) |
Mar 27, 2013 | 43.98 | 44.50 | 42.82 | 44.49 | 866,878 | +0.27(+0.62%) |
Mar 26, 2013 | 44.20 | 44.46 | 43.98 | 44.21 | 318,873 | +0.26(+0.58%) |
Mar 25, 2013 | 44.16 | 44.25 | 43.37 | 43.96 | 297,608 | -0.04(-0.08%) |
Mar 22, 2013 | 43.74 | 44.28 | 43.56 | 43.99 | 253,456 | +0.38(+0.87%) |
Mar 21, 2013 | 43.73 | 43.97 | 43.49 | 43.61 | 103,931 | -0.27(-0.62%) |
Mar 20, 2013 | 43.75 | 44.18 | 43.24 | 43.89 | 181,354 | +0.55(+1.26%) |
Mar 19, 2013 | 43.37 | 43.59 | 43.05 | 43.34 | 119,995 | +0.03(+0.06%) |
Mar 18, 2013 | 42.87 | 43.44 | 42.63 | 43.31 | 122,326 | +0.04(+0.10%) |
Mar 15, 2013 | 43.30 | 43.36 | 43.08 | 43.27 | 195,383 | +0.03(+0.06%) |
Mar 14, 2013 | 42.99 | 43.25 | 42.78 | 43.24 | 71,726 | +0.26(+0.60%) |
Mar 13, 2013 | 42.73 | 43.06 | 42.63 | 42.98 | 137,787 | +0.17(+0.39%) |
Mar 12, 2013 | 42.80 | 42.92 | 42.58 | 42.82 | 102,373 | +0.00(+0.00%) |
Mar 11, 2013 | 42.49 | 42.83 | 42.41 | 42.82 | 133,111 | +0.10(+0.23%) |
Mar 08, 2013 | 42.52 | 42.89 | 42.46 | 42.72 | 81,219 | +0.42(+1.00%) |
Mar 07, 2013 | 41.90 | 42.34 | 41.87 | 42.30 | 115,336 | +0.14(+0.33%) |
Mar 06, 2013 | 42.08 | 42.22 | 41.88 | 42.16 | 96,850 | +0.19(+0.44%) |
Mar 05, 2013 | 41.40 | 42.29 | 41.40 | 41.97 | 234,788 | +0.67(+1.63%) |
Mar 04, 2013 | 41.27 | 41.50 | 40.95 | 41.30 | 83,826 | -0.19(-0.47%) |
Mar 01, 2013 | 40.76 | 41.65 | 40.45 | 41.49 | 158,344 | +0.41(+0.99%) |
Feb 28, 2013 | 41.51 | 41.59 | 41.06 | 41.09 | 119,628 | -0.13(-0.32%) |
Feb 27, 2013 | 40.31 | 41.50 | 40.31 | 41.22 | 166,211 | +1.07(+2.66%) |
Feb 26, 2013 | 40.06 | 40.49 | 39.66 | 40.15 | 130,924 | +0.13(+0.33%) |
Feb 25, 2013 | 40.68 | 40.89 | 40.02 | 40.02 | 190,876 | -0.63(-1.54%) |
Feb 22, 2013 | 40.28 | 40.65 | 40.02 | 40.65 | 94,494 | +0.45(+1.12%) |
Feb 21, 2013 | 40.57 | 40.69 | 40.02 | 40.19 | 151,581 | -0.36(-0.89%) |
Feb 20, 2013 | 40.97 | 41.06 | 40.47 | 40.56 | 196,773 | -0.37(-0.91%) |
Feb 19, 2013 | 41.09 | 41.23 | 40.71 | 40.93 | 178,057 | -0.04(-0.11%) |
Feb 15, 2013 | 40.98 | 41.17 | 40.82 | 40.97 | 152,001 | +0.15(+0.37%) |
Feb 14, 2013 | 40.57 | 41.17 | 40.57 | 40.82 | 105,896 | +0.23(+0.57%) |
Feb 13, 2013 | 40.30 | 40.68 | 40.09 | 40.59 | 216,283 | +0.45(+1.12%) |
Feb 12, 2013 | 39.58 | 40.63 | 39.53 | 40.14 | 187,314 | +0.52(+1.31%) |
Feb 11, 2013 | 39.51 | 39.89 | 39.25 | 39.62 | 120,118 | +0.18(+0.45%) |
Feb 08, 2013 | 39.74 | 39.93 | 39.23 | 39.44 | 107,944 | -0.17(-0.42%) |
Feb 07, 2013 | 39.54 | 39.86 | 38.92 | 39.61 | 101,016 | +0.20(+0.52%) |
Feb 06, 2013 | 39.22 | 39.63 | 39.21 | 39.41 | 214,426 | +0.08(+0.20%) |
Feb 04, 2013 | 39.63 | 39.85 | 38.98 | 39.33 | 151,446 | -0.57(-1.42%) |
Feb 01, 2013 | 39.50 | 40.04 | 39.50 | 39.89 | 94,690 | +0.62(+1.57%) |
Jan 31, 2013 | 39.49 | 39.61 | 38.95 | 39.28 | 114,630 | -0.26(-0.67%) |
Jan 30, 2013 | 40.13 | 40.21 | 39.37 | 39.54 | 319,281 | -0.73(-1.82%) |
Jan 29, 2013 | 39.22 | 40.29 | 39.22 | 40.27 | 123,963 | +0.97(+2.47%) |
Jan 28, 2013 | 39.58 | 39.71 | 39.24 | 39.30 | 91,259 | -0.25(-0.63%) |
Jan 25, 2013 | 39.57 | 39.74 | 39.24 | 39.55 | 192,720 | +0.17(+0.43%) |
Jan 24, 2013 | 38.84 | 39.59 | 38.68 | 39.38 | 136,964 | +0.41(+1.04%) |
Jan 23, 2013 | 38.85 | 39.01 | 38.74 | 38.98 | 138,896 | +0.00(+0.00%) |
Jan 22, 2013 | 38.40 | 39.02 | 38.34 | 38.98 | 114,225 | +0.49(+1.29%) |
Jan 18, 2013 | 37.85 | 38.50 | 37.84 | 38.48 | 100,972 | +0.57(+1.49%) |
Jan 17, 2013 | 37.64 | 38.00 | 37.48 | 37.92 | 127,939 | +0.48(+1.27%) |
Jan 16, 2013 | 37.37 | 37.52 | 37.19 | 37.44 | 130,930 | +0.02(+0.05%) |
Jan 15, 2013 | 37.09 | 37.57 | 37.09 | 37.42 | 116,514 | +0.08(+0.21%) |
Jan 14, 2013 | 37.28 | 37.34 | 37.01 | 37.34 | 530,543 | -0.03(-0.07%) |
Jan 11, 2013 | 37.09 | 37.48 | 36.78 | 37.37 | 189,737 | +0.28(+0.76%) |
Jan 10, 2013 | 36.95 | 37.09 | 36.43 | 37.09 | 114,383 | +0.34(+0.91%) |
Jan 09, 2013 | 36.61 | 37.08 | 36.61 | 36.75 | 147,196 | +0.15(+0.41%) |
Jan 08, 2013 | 36.60 | 36.78 | 36.23 | 36.60 | 96,290 | -0.10(-0.26%) |
Jan 07, 2013 | 36.70 | 36.85 | 36.51 | 36.70 | 50,959 | -0.20(-0.55%) |
Jan 04, 2013 | 36.99 | 37.08 | 36.86 | 36.90 | 102,429 | +0.11(+0.31%) |
Jan 03, 2013 | 37.04 | 37.09 | 36.57 | 36.79 | 100,007 | -0.19(-0.50%) |