Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 40.63 | 40.82 | 40.57 | 40.77 | 350,908 | +0.16(+0.40%) |
Mar 27, 2013 | 40.38 | 40.66 | 40.28 | 40.61 | 213,798 | -0.05(-0.11%) |
Mar 26, 2013 | 40.52 | 40.67 | 40.49 | 40.66 | 156,973 | +0.30(+0.75%) |
Mar 25, 2013 | 40.70 | 40.73 | 40.18 | 40.35 | 237,717 | -0.24(-0.60%) |
Mar 22, 2013 | 40.48 | 40.60 | 40.42 | 40.59 | 176,098 | +0.28(+0.68%) |
Mar 21, 2013 | 40.42 | 40.53 | 40.26 | 40.32 | 517,100 | -0.32(-0.78%) |
Mar 20, 2013 | 40.68 | 40.73 | 40.54 | 40.64 | 314,702 | +0.35(+0.87%) |
Mar 19, 2013 | 40.61 | 40.66 | 40.06 | 40.29 | 2,609,889 | -0.28(-0.69%) |
Mar 18, 2013 | 40.43 | 40.76 | 40.35 | 40.57 | 250,852 | -0.26(-0.65%) |
Mar 15, 2013 | 40.93 | 40.96 | 40.79 | 40.83 | 381,504 | -0.12(-0.28%) |
Mar 14, 2013 | 40.78 | 40.97 | 40.74 | 40.95 | 241,694 | +0.29(+0.71%) |
Mar 13, 2013 | 40.71 | 40.75 | 40.53 | 40.66 | 158,303 | -0.02(-0.06%) |
Mar 12, 2013 | 40.82 | 40.88 | 40.60 | 40.68 | 245,783 | -0.21(-0.51%) |
Mar 11, 2013 | 40.78 | 40.90 | 40.67 | 40.89 | 100,238 | +0.12(+0.29%) |
Mar 08, 2013 | 40.75 | 40.80 | 40.57 | 40.78 | 530,403 | +0.16(+0.40%) |
Mar 07, 2013 | 40.57 | 40.65 | 40.55 | 40.61 | 199,933 | +0.15(+0.37%) |
Mar 06, 2013 | 40.51 | 40.61 | 40.38 | 40.47 | 546,328 | +0.06(+0.15%) |
Mar 05, 2013 | 40.25 | 40.48 | 40.25 | 40.40 | 387,225 | +0.37(+0.93%) |
Mar 04, 2013 | 39.81 | 40.04 | 39.73 | 40.03 | 453,668 | +0.09(+0.23%) |
Mar 01, 2013 | 39.65 | 39.94 | 39.53 | 39.94 | 470,373 | +0.10(+0.25%) |
Feb 28, 2013 | 39.93 | 40.12 | 39.84 | 39.84 | 583,235 | -0.08(-0.19%) |
Feb 27, 2013 | 39.42 | 40.02 | 39.36 | 39.91 | 231,270 | +0.44(+1.10%) |
Feb 26, 2013 | 39.51 | 39.58 | 39.15 | 39.48 | 346,466 | -0.50(-1.24%) |
Feb 22, 2013 | 39.84 | 39.98 | 39.70 | 39.98 | 169,864 | +0.40(+1.02%) |
Feb 21, 2013 | 39.78 | 39.78 | 39.41 | 39.57 | 259,167 | -0.41(-1.03%) |
Feb 20, 2013 | 40.51 | 40.53 | 39.97 | 39.98 | 320,661 | -0.46(-1.13%) |
Feb 19, 2013 | 40.33 | 40.48 | 40.29 | 40.44 | 513,317 | +0.35(+0.87%) |
Feb 15, 2013 | 40.26 | 40.26 | 39.99 | 40.09 | 379,336 | -0.10(-0.25%) |
Feb 14, 2013 | 40.10 | 40.23 | 40.03 | 40.19 | 355,756 | -0.06(-0.15%) |
Feb 13, 2013 | 40.34 | 40.39 | 40.18 | 40.26 | 238,330 | +0.08(+0.19%) |
Feb 12, 2013 | 40.10 | 40.27 | 40.04 | 40.18 | 246,618 | +0.12(+0.31%) |
Feb 11, 2013 | 40.12 | 40.12 | 39.96 | 40.05 | 370,289 | -0.05(-0.14%) |
Feb 08, 2013 | 40.03 | 40.12 | 39.99 | 40.11 | 296,503 | +0.24(+0.60%) |
Feb 07, 2013 | 40.06 | 40.06 | 39.61 | 39.87 | 321,611 | -0.21(-0.52%) |
Feb 06, 2013 | 39.86 | 40.08 | 39.81 | 40.08 | 339,317 | +0.31(+0.78%) |
Feb 04, 2013 | 40.05 | 40.09 | 39.73 | 39.77 | 922,546 | -0.57(-1.41%) |
Feb 01, 2013 | 40.22 | 40.39 | 40.12 | 40.33 | 330,666 | +0.37(+0.93%) |
Jan 31, 2013 | 39.98 | 40.10 | 39.89 | 39.96 | 304,564 | -0.11(-0.27%) |
Jan 30, 2013 | 40.22 | 40.23 | 40.03 | 40.07 | 232,508 | -0.05(-0.14%) |
Jan 29, 2013 | 39.96 | 40.16 | 39.91 | 40.12 | 284,475 | +0.22(+0.55%) |
Jan 28, 2013 | 40.04 | 40.06 | 39.80 | 39.91 | 236,321 | -0.16(-0.39%) |
Jan 25, 2013 | 40.02 | 40.06 | 39.87 | 40.06 | 199,231 | +0.22(+0.55%) |
Jan 24, 2013 | 39.80 | 39.98 | 39.67 | 39.84 | 652,599 | +0.08(+0.20%) |
Jan 23, 2013 | 39.75 | 39.80 | 39.66 | 39.77 | 311,123 | -0.03(-0.08%) |
Jan 22, 2013 | 39.59 | 39.80 | 39.53 | 39.80 | 1,445,761 | +0.16(+0.39%) |
Jan 18, 2013 | 39.61 | 39.67 | 39.44 | 39.64 | 494,604 | +0.04(+0.10%) |
Jan 17, 2013 | 39.57 | 39.71 | 39.48 | 39.60 | 381,173 | +0.26(+0.65%) |
Jan 16, 2013 | 39.31 | 39.38 | 39.22 | 39.35 | 563,380 | -0.08(-0.20%) |
Jan 15, 2013 | 39.17 | 39.44 | 39.17 | 39.42 | 259,577 | -0.04(-0.10%) |
Jan 14, 2013 | 39.45 | 39.49 | 39.29 | 39.46 | 291,048 | +0.02(+0.06%) |
Jan 11, 2013 | 39.42 | 39.46 | 39.27 | 39.44 | 528,547 | -0.02(-0.06%) |
Jan 10, 2013 | 39.35 | 39.49 | 39.17 | 39.46 | 557,018 | +0.41(+1.06%) |
Jan 09, 2013 | 38.97 | 39.11 | 38.95 | 39.05 | 866,710 | +0.17(+0.44%) |
Jan 08, 2013 | 39.02 | 39.04 | 38.75 | 38.88 | 2,234,977 | -0.15(-0.38%) |
Jan 07, 2013 | 39.06 | 39.07 | 38.90 | 39.03 | 1,147,901 | -0.20(-0.52%) |
Jan 04, 2013 | 39.04 | 39.26 | 38.97 | 39.23 | 488,496 | +0.19(+0.48%) |
Jan 03, 2013 | 39.03 | 39.28 | 38.97 | 39.04 | 447,780 | -0.22(-0.55%) |