Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 44.82 | 46.23 | 44.82 | 45.29 | 2,917 | -0.13(-0.29%) |
Mar 27, 2013 | 47.84 | 47.84 | 43.28 | 45.42 | 1,219 | +1.90(+4.37%) |
Mar 26, 2013 | 43.52 | 43.52 | 43.52 | 43.52 | 304 | +0.12(+0.27%) |
Mar 22, 2013 | 43.68 | 43.40 | 43.40 | 43.40 | 609 | -0.24(-0.56%) |
Mar 21, 2013 | 43.44 | 43.74 | 43.44 | 43.65 | 3,360 | -0.28(-0.64%) |
Mar 20, 2013 | 43.02 | 43.93 | 42.64 | 43.93 | 2,991 | +0.70(+1.61%) |
Mar 19, 2013 | 43.23 | 43.23 | 43.23 | 43.23 | 218 | -0.45(-1.02%) |
Mar 18, 2013 | 43.68 | 43.68 | 43.68 | 43.68 | 396 | -0.12(-0.28%) |
Mar 15, 2013 | 43.43 | 43.91 | 43.43 | 43.80 | 4,181 | -0.02(-0.04%) |
Mar 14, 2013 | 43.82 | 43.82 | 43.82 | 43.82 | 256 | +0.08(+0.18%) |
Mar 13, 2013 | 43.23 | 43.75 | 43.23 | 43.75 | 334 | -0.11(-0.25%) |
Mar 12, 2013 | 43.86 | 43.86 | 43.86 | 43.86 | 471 | +0.54(+1.24%) |
Mar 11, 2013 | 44.14 | 44.14 | 43.16 | 43.32 | 975 | -0.01(-0.03%) |
Mar 08, 2013 | 43.96 | 44.34 | 43.25 | 43.33 | 1,436 | -0.27(-0.62%) |
Mar 07, 2013 | 43.60 | 43.60 | 43.60 | 43.60 | 221 | +0.14(+0.32%) |
Mar 06, 2013 | 43.40 | 44.47 | 43.22 | 43.46 | 1,226 | +0.03(+0.08%) |
Mar 05, 2013 | 43.62 | 43.62 | 43.31 | 43.43 | 1,227 | +0.04(+0.09%) |
Mar 04, 2013 | 43.10 | 43.82 | 42.86 | 43.39 | 7,381 | -0.35(-0.81%) |
Mar 01, 2013 | 43.59 | 44.27 | 43.59 | 43.75 | 560 | +0.56(+1.30%) |
Feb 28, 2013 | 43.13 | 43.18 | 42.63 | 43.18 | 1,537 | -0.31(-0.72%) |
Feb 27, 2013 | 43.72 | 44.01 | 43.15 | 43.50 | 8,133 | -0.27(-0.61%) |
Feb 26, 2013 | 43.23 | 43.77 | 42.81 | 43.77 | 610 | +1.00(+2.33%) |
Feb 25, 2013 | 43.28 | 43.28 | 42.77 | 42.77 | 5,719 | -0.48(-1.11%) |
Feb 22, 2013 | 43.75 | 43.75 | 43.25 | 43.25 | 522 | -0.08(-0.18%) |
Feb 21, 2013 | 42.65 | 43.98 | 42.65 | 43.33 | 3,650 | +0.92(+2.16%) |
Feb 20, 2013 | 42.90 | 43.33 | 42.41 | 42.41 | 4,868 | -0.90(-2.07%) |
Feb 19, 2013 | 42.84 | 43.38 | 42.59 | 43.31 | 913 | +0.70(+1.64%) |
Feb 15, 2013 | 43.27 | 45.24 | 42.27 | 42.61 | 3,890 | +0.19(+0.45%) |
Feb 14, 2013 | 42.46 | 43.14 | 42.42 | 42.42 | 1,813 | -0.26(-0.60%) |
Feb 13, 2013 | 42.67 | 42.67 | 42.67 | 42.67 | 458 | -0.48(-1.12%) |
Feb 12, 2013 | 43.10 | 43.16 | 43.10 | 43.16 | 691 | -0.34(-0.78%) |
Feb 11, 2013 | 42.16 | 43.50 | 42.16 | 43.50 | 610 | +1.24(+2.93%) |
Feb 08, 2013 | 42.82 | 43.67 | 42.26 | 42.26 | 2,674 | -0.37(-0.86%) |
Feb 07, 2013 | 43.14 | 43.14 | 42.63 | 42.63 | 763 | -0.75(-1.72%) |
Feb 06, 2013 | 42.63 | 43.37 | 42.63 | 43.37 | 1,261 | +0.16(+0.36%) |
Feb 04, 2013 | 43.16 | 43.99 | 42.91 | 43.22 | 2,261 | +0.02(+0.05%) |
Feb 01, 2013 | 41.43 | 43.20 | 41.43 | 43.20 | 610 | -0.33(-0.77%) |
Jan 31, 2013 | 43.78 | 43.78 | 42.97 | 43.53 | 1,012 | +0.79(+1.84%) |
Jan 30, 2013 | 42.36 | 42.90 | 42.36 | 42.74 | 1,966 | -0.38(-0.88%) |
Jan 29, 2013 | 42.91 | 43.88 | 42.91 | 43.12 | 1,029 | +0.20(+0.47%) |
Jan 28, 2013 | 42.25 | 42.92 | 42.25 | 42.92 | 1,215 | +0.00(+0.00%) |
Jan 25, 2013 | 43.33 | 43.33 | 42.55 | 42.92 | 1,241 | -0.33(-0.76%) |
Jan 24, 2013 | 44.51 | 44.51 | 42.66 | 43.25 | 764 | -0.39(-0.89%) |
Jan 23, 2013 | 44.07 | 44.34 | 43.63 | 43.63 | 1,714 | -1.08(-2.42%) |
Jan 22, 2013 | 42.94 | 44.72 | 42.89 | 44.72 | 1,592 | +0.54(+1.22%) |
Jan 18, 2013 | 44.13 | 46.82 | 43.97 | 44.18 | 2,845 | -0.70(-1.56%) |
Jan 17, 2013 | 44.81 | 44.88 | 43.69 | 44.88 | 3,965 | +0.73(+1.66%) |
Jan 16, 2013 | 44.56 | 44.56 | 44.15 | 44.15 | 719 | +0.55(+1.26%) |
Jan 15, 2013 | 43.98 | 43.98 | 43.59 | 43.59 | 1,526 | -0.89(-2.00%) |
Jan 14, 2013 | 43.46 | 44.60 | 43.26 | 44.49 | 1,899 | +0.61(+1.39%) |
Jan 11, 2013 | 42.09 | 43.88 | 41.85 | 43.88 | 4,736 | +1.75(+4.15%) |
Jan 10, 2013 | 41.23 | 42.27 | 41.23 | 42.13 | 2,139 | +1.30(+3.18%) |
Jan 08, 2013 | 40.59 | 40.83 | 40.83 | 40.83 | 2,748 | +0.09(+0.23%) |
Jan 07, 2013 | 41.09 | 41.38 | 40.11 | 40.74 | 2,409 | -0.50(-1.22%) |
Jan 04, 2013 | 39.61 | 41.24 | 39.61 | 41.24 | 393 | +0.19(+0.46%) |
Jan 03, 2013 | 40.18 | 41.10 | 39.36 | 41.05 | 3,545 | +0.35(+0.87%) |