Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 46.26 | 46.40 | 45.82 | 46.21 | 36,246 | +0.05(+0.10%) |
Mar 27, 2013 | 45.90 | 46.25 | 45.83 | 46.17 | 12,316 | +0.00(+0.00%) |
Mar 26, 2013 | 46.28 | 46.41 | 46.01 | 46.17 | 32,678 | +0.00(+0.00%) |
Mar 25, 2013 | 46.29 | 46.49 | 46.02 | 46.17 | 44,287 | +0.18(+0.39%) |
Mar 22, 2013 | 46.12 | 46.28 | 45.65 | 45.99 | 37,175 | +0.17(+0.37%) |
Mar 21, 2013 | 45.37 | 45.93 | 45.37 | 45.81 | 22,013 | +0.12(+0.26%) |
Mar 20, 2013 | 44.13 | 45.84 | 44.09 | 45.70 | 115,965 | +1.56(+3.53%) |
Mar 19, 2013 | 44.31 | 44.31 | 43.90 | 44.14 | 122,650 | -0.01(-0.02%) |
Mar 18, 2013 | 44.26 | 44.27 | 43.95 | 44.15 | 83,468 | -0.53(-1.19%) |
Mar 15, 2013 | 45.09 | 45.38 | 44.38 | 44.68 | 265,049 | +0.68(+1.53%) |
Mar 14, 2013 | 43.66 | 44.11 | 43.49 | 44.00 | 33,044 | +0.36(+0.83%) |
Mar 13, 2013 | 44.04 | 44.04 | 43.27 | 43.64 | 31,971 | -0.08(-0.19%) |
Mar 12, 2013 | 43.28 | 43.86 | 43.16 | 43.72 | 51,858 | +0.30(+0.68%) |
Mar 11, 2013 | 42.98 | 43.46 | 42.98 | 43.43 | 35,736 | +0.45(+1.05%) |
Mar 08, 2013 | 43.21 | 43.21 | 42.51 | 42.98 | 45,049 | +0.23(+0.55%) |
Mar 07, 2013 | 42.55 | 43.54 | 41.68 | 42.74 | 37,824 | +0.05(+0.13%) |
Mar 06, 2013 | 43.08 | 43.14 | 42.08 | 42.69 | 47,435 | -0.17(-0.40%) |
Mar 05, 2013 | 41.62 | 42.86 | 41.52 | 42.86 | 94,618 | +1.35(+3.25%) |
Mar 04, 2013 | 42.83 | 43.30 | 41.03 | 41.51 | 49,218 | -1.51(-3.52%) |
Mar 01, 2013 | 42.80 | 43.27 | 42.43 | 43.02 | 53,878 | -0.14(-0.31%) |
Feb 28, 2013 | 43.31 | 43.56 | 42.80 | 43.16 | 46,237 | +0.18(+0.42%) |
Feb 27, 2013 | 43.16 | 43.24 | 42.77 | 42.98 | 37,493 | +0.05(+0.11%) |
Feb 26, 2013 | 43.00 | 43.55 | 42.61 | 42.93 | 27,306 | +0.34(+0.80%) |
Feb 25, 2013 | 44.36 | 44.45 | 42.52 | 42.59 | 31,414 | -1.52(-3.45%) |
Feb 22, 2013 | 44.34 | 44.35 | 43.81 | 44.11 | 48,053 | +0.08(+0.18%) |
Feb 21, 2013 | 44.50 | 44.59 | 43.93 | 44.03 | 24,350 | -0.41(-0.93%) |
Feb 20, 2013 | 44.80 | 44.94 | 44.38 | 44.45 | 42,673 | -0.26(-0.58%) |
Feb 19, 2013 | 44.25 | 44.81 | 44.25 | 44.71 | 46,590 | +0.54(+1.22%) |
Feb 15, 2013 | 44.89 | 44.89 | 44.11 | 44.17 | 40,882 | -0.45(-1.01%) |
Feb 14, 2013 | 44.74 | 44.88 | 44.18 | 44.62 | 23,300 | -0.11(-0.24%) |
Feb 13, 2013 | 44.67 | 45.06 | 44.54 | 44.72 | 24,522 | -0.17(-0.38%) |
Feb 12, 2013 | 44.39 | 44.99 | 44.39 | 44.90 | 25,482 | +0.59(+1.34%) |
Feb 11, 2013 | 44.68 | 44.68 | 44.13 | 44.30 | 14,013 | -0.23(-0.53%) |
Feb 08, 2013 | 44.72 | 45.06 | 44.34 | 44.54 | 24,066 | -0.05(-0.12%) |
Feb 07, 2013 | 44.88 | 44.88 | 44.21 | 44.59 | 21,629 | -0.17(-0.38%) |
Feb 06, 2013 | 44.01 | 44.90 | 43.90 | 44.76 | 35,913 | +0.32(+0.71%) |
Feb 04, 2013 | 45.39 | 45.82 | 44.09 | 44.45 | 33,957 | -1.43(-3.12%) |
Feb 01, 2013 | 45.29 | 45.93 | 45.21 | 45.88 | 38,542 | +0.73(+1.62%) |
Jan 31, 2013 | 44.49 | 45.47 | 44.25 | 45.15 | 66,247 | +0.87(+1.97%) |
Jan 30, 2013 | 45.02 | 45.72 | 44.06 | 44.27 | 46,700 | -0.93(-2.05%) |
Jan 29, 2013 | 45.17 | 45.43 | 44.57 | 45.20 | 48,736 | -0.05(-0.12%) |
Jan 28, 2013 | 45.53 | 45.69 | 44.93 | 45.26 | 60,099 | -0.08(-0.18%) |
Jan 25, 2013 | 45.37 | 45.73 | 44.60 | 45.34 | 51,773 | +0.24(+0.54%) |
Jan 24, 2013 | 45.52 | 45.63 | 44.88 | 45.09 | 58,078 | -0.23(-0.52%) |
Jan 23, 2013 | 45.69 | 45.76 | 45.06 | 45.33 | 33,467 | -0.28(-0.61%) |
Jan 22, 2013 | 46.08 | 46.17 | 45.04 | 45.61 | 43,763 | -0.61(-1.32%) |
Jan 18, 2013 | 46.35 | 46.64 | 46.12 | 46.22 | 33,159 | -0.36(-0.77%) |
Jan 17, 2013 | 45.01 | 46.70 | 45.01 | 46.58 | 36,645 | +1.86(+4.15%) |
Jan 16, 2013 | 44.93 | 45.45 | 44.64 | 44.72 | 41,693 | -0.42(-0.94%) |
Jan 15, 2013 | 44.94 | 45.53 | 44.94 | 45.15 | 40,797 | -0.12(-0.26%) |
Jan 14, 2013 | 45.83 | 45.90 | 44.98 | 45.26 | 33,479 | -0.81(-1.76%) |
Jan 11, 2013 | 45.90 | 46.25 | 45.73 | 46.08 | 17,290 | +0.22(+0.47%) |
Jan 10, 2013 | 46.02 | 46.22 | 45.49 | 45.86 | 50,476 | -0.02(-0.04%) |
Jan 09, 2013 | 45.64 | 45.96 | 45.39 | 45.88 | 24,817 | +0.36(+0.79%) |
Jan 08, 2013 | 45.00 | 45.73 | 45.00 | 45.52 | 60,726 | +0.40(+0.88%) |
Jan 07, 2013 | 44.96 | 45.37 | 44.90 | 45.12 | 42,629 | -0.23(-0.50%) |
Jan 04, 2013 | 45.91 | 45.91 | 45.26 | 45.35 | 58,919 | -0.32(-0.71%) |
Jan 03, 2013 | 45.11 | 45.76 | 44.76 | 45.67 | 97,245 | +0.53(+1.18%) |