Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 41.67 | 41.67 | 41.67 | 0 | +0.40(+0.97%) | |
Mar 27, 2013 | 40.59 | 41.45 | 40.54 | 41.27 | 265,912 | +0.42(+1.03%) |
Mar 26, 2013 | 40.98 | 40.98 | 40.25 | 40.85 | 435,639 | -0.26(-0.63%) |
Mar 25, 2013 | 41.69 | 41.73 | 40.65 | 41.11 | 328,964 | -0.83(-1.98%) |
Mar 22, 2013 | 41.95 | 42.30 | 41.70 | 41.94 | 264,800 | -0.23(-0.55%) |
Mar 21, 2013 | 42.04 | 42.58 | 41.73 | 42.17 | 588,604 | +0.51(+1.22%) |
Mar 20, 2013 | 41.40 | 41.81 | 41.34 | 41.66 | 368,123 | +0.26(+0.63%) |
Mar 19, 2013 | 40.89 | 41.91 | 40.81 | 41.40 | 587,906 | +0.59(+1.45%) |
Mar 18, 2013 | 41.08 | 41.64 | 40.54 | 40.81 | 692,372 | +0.49(+1.22%) |
Mar 15, 2013 | 40.85 | 41.04 | 40.07 | 40.32 | 836,244 | -0.35(-0.86%) |
Mar 14, 2013 | 40.17 | 40.91 | 39.93 | 40.67 | 497,163 | +0.46(+1.14%) |
Mar 13, 2013 | 41.40 | 41.62 | 40.19 | 40.21 | 392,566 | -1.08(-2.62%) |
Mar 12, 2013 | 40.78 | 41.42 | 40.48 | 41.29 | 488,245 | +1.29(+3.22%) |
Mar 11, 2013 | 40.60 | 40.80 | 39.81 | 40.00 | 344,234 | -0.41(-1.01%) |
Mar 08, 2013 | 40.05 | 41.10 | 39.43 | 40.41 | 1,120,518 | -0.15(-0.37%) |
Mar 07, 2013 | 41.60 | 42.11 | 40.23 | 40.56 | 980,089 | -0.98(-2.36%) |
Mar 06, 2013 | 39.89 | 41.61 | 38.70 | 41.54 | 789,386 | +1.88(+4.74%) |
Mar 05, 2013 | 40.60 | 40.90 | 38.55 | 39.66 | 726,882 | -0.65(-1.61%) |
Mar 04, 2013 | 41.16 | 41.45 | 40.00 | 40.31 | 632,453 | -0.88(-2.14%) |
Mar 01, 2013 | 41.70 | 42.24 | 40.97 | 41.19 | 1,367,598 | -0.17(-0.41%) |
Feb 28, 2013 | 42.11 | 42.07 | 40.99 | 41.36 | 885,933 | -0.92(-2.18%) |
Feb 27, 2013 | 42.59 | 42.80 | 42.07 | 42.28 | 542,812 | -0.75(-1.74%) |
Feb 26, 2013 | 42.05 | 43.28 | 41.41 | 43.03 | 729,580 | +1.11(+2.65%) |
Feb 25, 2013 | 41.68 | 42.44 | 41.49 | 41.92 | 471,573 | +0.89(+2.17%) |
Feb 22, 2013 | 41.21 | 41.52 | 40.55 | 41.03 | 364,030 | -0.05(-0.12%) |
Feb 21, 2013 | 39.46 | 41.60 | 39.41 | 41.08 | 785,442 | +1.77(+4.50%) |
Feb 20, 2013 | 40.86 | 40.93 | 39.20 | 39.31 | 880,677 | -1.92(-4.66%) |
Feb 19, 2013 | 41.28 | 41.64 | 41.00 | 41.23 | 493,109 | -0.21(-0.51%) |
Feb 15, 2013 | 41.44 | 41.44 | 41.44 | 0 | -2.33(-5.32%) | |
Feb 14, 2013 | 44.26 | 45.71 | 43.64 | 43.77 | 592,951 | -0.38(-0.86%) |
Feb 13, 2013 | 44.88 | 45.65 | 44.08 | 44.15 | 468,721 | -0.64(-1.43%) |
Feb 12, 2013 | 44.33 | 45.06 | 43.90 | 44.79 | 407,198 | +0.47(+1.06%) |
Feb 11, 2013 | 45.22 | 45.31 | 44.31 | 44.32 | 321,271 | -1.32(-2.89%) |
Feb 08, 2013 | 45.75 | 45.94 | 45.33 | 45.64 | 219,194 | +0.09(+0.20%) |
Feb 07, 2013 | 45.05 | 45.81 | 44.50 | 45.55 | 552,793 | +0.23(+0.51%) |
Feb 06, 2013 | 45.59 | 46.04 | 45.20 | 45.32 | 473,741 | -0.69(-1.50%) |
Feb 04, 2013 | 45.76 | 46.88 | 45.73 | 46.01 | 483,236 | -0.16(-0.35%) |
Feb 01, 2013 | 46.42 | 46.90 | 45.46 | 46.17 | 463,972 | +0.54(+1.18%) |
Jan 31, 2013 | 46.47 | 46.77 | 45.63 | 45.63 | 858,183 | -1.14(-2.44%) |
Jan 30, 2013 | 46.90 | 47.96 | 46.66 | 46.77 | 810,165 | +0.42(+0.91%) |
Jan 29, 2013 | 46.57 | 46.97 | 46.15 | 46.35 | 659,104 | +0.20(+0.43%) |
Jan 28, 2013 | 46.21 | 46.40 | 46.00 | 46.15 | 899,303 | -0.05(-0.11%) |
Jan 25, 2013 | 47.63 | 47.83 | 46.00 | 46.20 | 950,632 | -1.52(-3.19%) |
Jan 24, 2013 | 49.11 | 49.37 | 47.67 | 47.72 | 638,328 | -1.56(-3.17%) |
Jan 23, 2013 | 49.93 | 50.39 | 49.23 | 49.28 | 485,332 | -0.98(-1.95%) |
Jan 22, 2013 | 50.16 | 50.31 | 49.49 | 50.26 | 451,887 | +0.11(+0.22%) |
Jan 21, 2013 | 49.87 | 50.25 | 49.81 | 50.15 | 56,644 | +0.03(+0.06%) |
Jan 18, 2013 | 50.06 | 50.39 | 49.98 | 50.12 | 290,061 | +0.18(+0.36%) |
Jan 17, 2013 | 50.00 | 50.24 | 48.93 | 49.94 | 587,433 | -0.26(-0.52%) |
Jan 16, 2013 | 50.00 | 50.41 | 49.80 | 50.20 | 198,832 | -0.02(-0.04%) |
Jan 15, 2013 | 49.96 | 50.72 | 49.65 | 50.22 | 383,743 | +0.31(+0.62%) |
Jan 14, 2013 | 50.75 | 50.75 | 49.67 | 49.91 | 273,582 | -0.25(-0.50%) |
Jan 11, 2013 | 49.87 | 50.30 | 49.16 | 50.16 | 334,911 | +0.23(+0.46%) |
Jan 10, 2013 | 49.70 | 50.17 | 49.18 | 49.93 | 677,659 | +0.68(+1.38%) |
Jan 09, 2013 | 49.45 | 49.45 | 48.41 | 49.25 | 491,858 | -0.09(-0.18%) |
Jan 08, 2013 | 49.00 | 49.67 | 48.80 | 49.34 | 673,836 | +0.51(+1.04%) |
Jan 07, 2013 | 49.78 | 49.89 | 48.83 | 48.83 | 608,573 | -1.56(-3.10%) |
Jan 04, 2013 | 50.06 | 50.52 | 49.52 | 50.39 | 692,917 | -0.54(-1.06%) |
Jan 03, 2013 | 52.27 | 52.66 | 50.65 | 50.93 | 477,448 | -1.81(-3.43%) |