Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 43.92 | 43.93 | 40.86 | 40.90 | 201,741 | -3.08(-7.00%) |
Mar 27, 2013 | 43.96 | 44.22 | 43.78 | 43.98 | 33,747 | +0.02(+0.05%) |
Mar 26, 2013 | 44.01 | 44.08 | 43.76 | 43.96 | 20,484 | -0.03(-0.07%) |
Mar 25, 2013 | 43.66 | 44.14 | 43.64 | 43.99 | 32,848 | +0.40(+0.92%) |
Mar 22, 2013 | 43.67 | 43.71 | 43.41 | 43.59 | 21,133 | -0.43(-0.98%) |
Mar 21, 2013 | 43.67 | 44.02 | 43.58 | 44.02 | 18,827 | +0.16(+0.36%) |
Mar 20, 2013 | 43.66 | 43.88 | 43.36 | 43.86 | 39,668 | +0.41(+0.94%) |
Mar 19, 2013 | 43.12 | 43.52 | 42.99 | 43.45 | 30,484 | +0.14(+0.32%) |
Mar 18, 2013 | 42.96 | 43.35 | 42.82 | 43.31 | 28,490 | +0.09(+0.21%) |
Mar 15, 2013 | 42.85 | 43.24 | 42.69 | 43.22 | 56,097 | +0.11(+0.26%) |
Mar 14, 2013 | 42.74 | 43.14 | 42.72 | 43.11 | 143,543 | +0.43(+1.01%) |
Mar 13, 2013 | 42.91 | 42.91 | 42.20 | 42.68 | 19,869 | -0.32(-0.74%) |
Mar 12, 2013 | 42.75 | 43.09 | 42.62 | 43.00 | 27,421 | +0.36(+0.84%) |
Mar 11, 2013 | 42.19 | 42.95 | 42.15 | 42.64 | 30,530 | +0.53(+1.26%) |
Mar 08, 2013 | 41.72 | 42.25 | 41.59 | 42.11 | 74,337 | +0.41(+0.98%) |
Mar 07, 2013 | 41.56 | 41.71 | 41.29 | 41.70 | 42,121 | +0.04(+0.10%) |
Mar 06, 2013 | 42.37 | 42.37 | 41.60 | 41.66 | 41,427 | -0.88(-2.07%) |
Mar 05, 2013 | 42.36 | 42.71 | 42.36 | 42.54 | 40,844 | +0.29(+0.69%) |
Mar 04, 2013 | 42.70 | 42.81 | 41.95 | 42.25 | 21,610 | -0.44(-1.03%) |
Mar 01, 2013 | 42.32 | 42.78 | 42.26 | 42.69 | 44,336 | +0.11(+0.26%) |
Feb 28, 2013 | 42.27 | 42.69 | 42.25 | 42.58 | 28,308 | +0.34(+0.81%) |
Feb 27, 2013 | 42.52 | 42.52 | 42.15 | 42.24 | 72,446 | -0.05(-0.12%) |
Feb 26, 2013 | 41.81 | 42.36 | 41.81 | 42.29 | 76,744 | +0.33(+0.79%) |
Feb 22, 2013 | 42.12 | 42.25 | 41.81 | 41.96 | 60,286 | -0.05(-0.12%) |
Feb 21, 2013 | 42.30 | 42.33 | 41.91 | 42.01 | 38,553 | -0.58(-1.36%) |
Feb 20, 2013 | 42.37 | 42.63 | 42.21 | 42.59 | 50,085 | +0.15(+0.35%) |
Feb 19, 2013 | 42.72 | 42.73 | 42.17 | 42.44 | 54,917 | -0.21(-0.49%) |
Feb 15, 2013 | 42.91 | 43.00 | 42.51 | 42.65 | 95,942 | +0.03(+0.07%) |
Feb 14, 2013 | 42.54 | 42.66 | 42.30 | 42.62 | 120,830 | -0.03(-0.07%) |
Feb 13, 2013 | 42.50 | 42.81 | 42.40 | 42.65 | 22,984 | -0.10(-0.23%) |
Feb 12, 2013 | 42.86 | 42.89 | 42.43 | 42.75 | 61,805 | -0.11(-0.26%) |
Feb 11, 2013 | 43.21 | 43.33 | 42.71 | 42.86 | 52,795 | -0.49(-1.13%) |
Feb 08, 2013 | 43.53 | 43.87 | 43.19 | 43.35 | 132,715 | -0.22(-0.50%) |
Feb 07, 2013 | 43.99 | 44.12 | 43.46 | 43.57 | 89,240 | -0.77(-1.74%) |
Feb 06, 2013 | 44.52 | 44.56 | 44.22 | 44.34 | 96,259 | -0.87(-1.92%) |
Feb 04, 2013 | 45.37 | 45.56 | 45.05 | 45.21 | 23,800 | +0.03(+0.07%) |
Feb 01, 2013 | 45.64 | 45.74 | 45.16 | 45.18 | 36,431 | -0.32(-0.70%) |
Jan 31, 2013 | 45.30 | 45.53 | 45.07 | 45.50 | 80,497 | +0.07(+0.15%) |
Jan 30, 2013 | 45.20 | 45.46 | 45.17 | 45.43 | 53,632 | +0.62(+1.38%) |
Jan 29, 2013 | 44.94 | 44.98 | 44.81 | 44.81 | 25,029 | -0.16(-0.36%) |
Jan 28, 2013 | 44.45 | 44.97 | 44.42 | 44.97 | 21,523 | +0.55(+1.24%) |
Jan 25, 2013 | 44.47 | 44.82 | 44.39 | 44.42 | 31,535 | -0.26(-0.58%) |
Jan 24, 2013 | 44.50 | 44.76 | 44.40 | 44.68 | 36,723 | -0.05(-0.11%) |
Jan 23, 2013 | 44.67 | 45.16 | 44.67 | 44.73 | 44,195 | -0.31(-0.69%) |
Jan 22, 2013 | 45.31 | 45.34 | 44.97 | 45.04 | 55,736 | +0.03(+0.07%) |
Jan 18, 2013 | 44.97 | 45.11 | 44.77 | 45.01 | 58,272 | +0.24(+0.54%) |
Jan 17, 2013 | 44.93 | 45.00 | 44.69 | 44.77 | 50,806 | -0.45(-1.00%) |
Jan 16, 2013 | 45.21 | 45.30 | 44.73 | 45.22 | 51,375 | +0.02(+0.04%) |
Jan 15, 2013 | 44.61 | 45.22 | 44.61 | 45.20 | 91,931 | +0.42(+0.94%) |
Jan 14, 2013 | 44.31 | 44.83 | 44.23 | 44.78 | 150,980 | +0.79(+1.80%) |
Jan 11, 2013 | 43.52 | 44.59 | 42.88 | 43.99 | 212,253 | +0.26(+0.59%) |
Jan 10, 2013 | 43.55 | 43.75 | 43.50 | 43.73 | 67,848 | +0.22(+0.51%) |
Jan 09, 2013 | 43.26 | 43.59 | 43.18 | 43.51 | 77,513 | +0.31(+0.72%) |
Jan 08, 2013 | 43.08 | 43.41 | 42.90 | 43.20 | 128,705 | +0.28(+0.65%) |
Jan 07, 2013 | 43.02 | 43.16 | 42.63 | 42.92 | 48,829 | +0.15(+0.35%) |
Jan 04, 2013 | 43.35 | 43.35 | 42.68 | 42.77 | 163,775 | -0.67(-1.54%) |
Jan 03, 2013 | 43.49 | 43.88 | 43.36 | 43.44 | 66,395 | -0.22(-0.50%) |