Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 44.15 | 44.84 | 44.15 | 44.74 | 28,633 | +0.46(+1.03%) |
Mar 27, 2013 | 44.32 | 44.38 | 43.81 | 44.29 | 40,929 | +0.11(+0.26%) |
Mar 26, 2013 | 43.75 | 44.21 | 43.62 | 44.17 | 53,314 | +0.72(+1.66%) |
Mar 25, 2013 | 43.96 | 44.15 | 43.11 | 43.45 | 51,571 | -0.13(-0.31%) |
Mar 22, 2013 | 43.26 | 43.96 | 43.22 | 43.58 | 46,707 | +0.53(+1.24%) |
Mar 21, 2013 | 42.95 | 43.39 | 42.80 | 43.05 | 68,789 | +0.36(+0.84%) |
Mar 20, 2013 | 42.69 | 42.72 | 42.36 | 42.69 | 57,176 | +0.35(+0.82%) |
Mar 19, 2013 | 43.18 | 43.18 | 42.10 | 42.34 | 63,631 | -0.32(-0.76%) |
Mar 18, 2013 | 42.90 | 43.41 | 42.46 | 42.67 | 53,290 | -0.27(-0.62%) |
Mar 15, 2013 | 42.80 | 43.01 | 42.72 | 42.93 | 104,413 | +0.11(+0.27%) |
Mar 14, 2013 | 43.26 | 43.37 | 42.71 | 42.82 | 58,608 | -0.51(-1.19%) |
Mar 13, 2013 | 44.44 | 44.44 | 43.01 | 43.33 | 78,628 | -0.38(-0.87%) |
Mar 12, 2013 | 43.54 | 43.90 | 43.30 | 43.71 | 40,767 | +0.38(+0.88%) |
Mar 11, 2013 | 43.68 | 43.68 | 42.90 | 43.33 | 51,664 | -0.19(-0.44%) |
Mar 08, 2013 | 43.62 | 43.66 | 43.28 | 43.52 | 44,047 | +0.34(+0.79%) |
Mar 07, 2013 | 43.52 | 43.52 | 42.78 | 43.18 | 54,706 | +0.06(+0.13%) |
Mar 06, 2013 | 43.37 | 43.60 | 42.33 | 43.12 | 57,163 | -0.13(-0.31%) |
Mar 05, 2013 | 43.73 | 43.73 | 42.82 | 43.26 | 62,560 | +0.10(+0.22%) |
Mar 04, 2013 | 44.34 | 44.34 | 42.92 | 43.16 | 71,695 | -0.80(-1.82%) |
Mar 01, 2013 | 44.32 | 44.89 | 43.85 | 43.96 | 52,130 | -0.29(-0.65%) |
Feb 28, 2013 | 44.44 | 44.48 | 44.06 | 44.25 | 50,288 | +0.29(+0.65%) |
Feb 27, 2013 | 43.77 | 44.15 | 43.60 | 43.96 | 46,617 | +0.40(+0.92%) |
Feb 26, 2013 | 42.80 | 43.56 | 42.55 | 43.56 | 47,328 | +1.52(+3.62%) |
Feb 22, 2013 | 42.76 | 42.76 | 41.72 | 42.04 | 47,966 | -0.08(-0.18%) |
Feb 21, 2013 | 42.36 | 42.57 | 41.79 | 42.12 | 54,644 | -0.48(-1.12%) |
Feb 20, 2013 | 43.64 | 43.92 | 42.31 | 42.59 | 74,463 | -0.97(-2.23%) |
Feb 19, 2013 | 43.66 | 44.08 | 43.39 | 43.56 | 70,291 | -0.15(-0.35%) |
Feb 15, 2013 | 43.64 | 44.10 | 43.45 | 43.71 | 34,531 | +0.11(+0.26%) |
Feb 14, 2013 | 43.56 | 44.23 | 43.41 | 43.60 | 53,204 | -0.15(-0.35%) |
Feb 13, 2013 | 43.94 | 44.30 | 43.49 | 43.75 | 66,762 | -0.72(-1.63%) |
Feb 12, 2013 | 44.49 | 44.61 | 44.06 | 44.48 | 59,702 | +0.00(+0.00%) |
Feb 11, 2013 | 44.53 | 44.63 | 44.21 | 44.48 | 39,526 | -0.02(-0.04%) |
Feb 08, 2013 | 44.38 | 44.49 | 44.06 | 44.49 | 32,675 | +0.34(+0.78%) |
Feb 07, 2013 | 44.53 | 44.53 | 44.04 | 44.15 | 40,307 | +0.32(+0.74%) |
Feb 06, 2013 | 43.62 | 44.11 | 43.52 | 43.83 | 46,822 | +0.84(+1.95%) |
Feb 04, 2013 | 43.64 | 44.08 | 42.86 | 42.99 | 41,945 | -0.38(-0.88%) |
Feb 01, 2013 | 43.96 | 43.96 | 43.12 | 43.37 | 41,816 | +0.25(+0.57%) |
Jan 31, 2013 | 42.63 | 43.12 | 42.40 | 43.12 | 62,523 | +0.93(+2.21%) |
Jan 30, 2013 | 41.83 | 42.31 | 41.59 | 42.19 | 54,419 | +0.55(+1.33%) |
Jan 29, 2013 | 41.13 | 41.64 | 40.78 | 41.64 | 35,486 | +0.63(+1.53%) |
Jan 28, 2013 | 41.37 | 41.37 | 40.76 | 41.01 | 45,748 | -0.19(-0.46%) |
Jan 25, 2013 | 41.37 | 41.47 | 41.11 | 41.20 | 44,349 | +0.10(+0.23%) |
Jan 24, 2013 | 41.39 | 41.71 | 40.95 | 41.11 | 68,250 | -0.15(-0.37%) |
Jan 23, 2013 | 41.13 | 41.64 | 41.09 | 41.26 | 67,488 | +0.04(+0.09%) |
Jan 22, 2013 | 40.95 | 41.26 | 40.95 | 41.22 | 65,937 | +0.30(+0.74%) |
Jan 18, 2013 | 40.84 | 41.20 | 40.75 | 40.92 | 51,728 | +0.02(+0.05%) |
Jan 17, 2013 | 40.99 | 40.99 | 40.78 | 40.90 | 55,069 | +0.04(+0.09%) |
Jan 16, 2013 | 40.75 | 41.11 | 40.63 | 40.86 | 57,206 | -0.04(-0.09%) |
Jan 15, 2013 | 40.80 | 40.95 | 40.71 | 40.90 | 36,833 | -0.02(-0.05%) |
Jan 14, 2013 | 41.09 | 41.28 | 40.57 | 40.92 | 39,429 | +0.02(+0.05%) |
Jan 11, 2013 | 41.13 | 41.13 | 40.80 | 40.90 | 25,092 | -0.10(-0.23%) |
Jan 10, 2013 | 41.11 | 41.47 | 40.86 | 40.99 | 58,791 | -0.11(-0.28%) |
Jan 09, 2013 | 41.20 | 41.68 | 41.03 | 41.11 | 49,143 | -0.13(-0.32%) |
Jan 08, 2013 | 41.87 | 42.19 | 41.13 | 41.24 | 48,723 | -0.34(-0.82%) |
Jan 07, 2013 | 41.41 | 42.17 | 41.37 | 41.58 | 48,117 | -0.10(-0.23%) |
Jan 04, 2013 | 42.34 | 42.44 | 41.51 | 41.68 | 64,277 | -0.72(-1.71%) |
Jan 03, 2013 | 41.09 | 42.40 | 40.90 | 42.40 | 69,659 | +1.31(+3.20%) |