Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 39.84 | 40.58 | 39.80 | 40.03 | 1,425,611 | +0.01(+0.02%) |
Mar 27, 2013 | 39.26 | 40.03 | 38.82 | 40.02 | 1,657,740 | +1.02(+2.62%) |
Mar 26, 2013 | 39.49 | 39.70 | 38.60 | 39.00 | 3,280,093 | -0.98(-2.45%) |
Mar 25, 2013 | 38.52 | 40.63 | 38.48 | 39.98 | 3,272,579 | +0.93(+2.38%) |
Mar 22, 2013 | 38.44 | 39.30 | 38.03 | 39.05 | 1,312,576 | +0.59(+1.53%) |
Mar 21, 2013 | 38.16 | 38.82 | 37.62 | 38.46 | 1,010,737 | -0.09(-0.23%) |
Mar 20, 2013 | 37.86 | 38.56 | 37.61 | 38.55 | 1,166,633 | +1.06(+2.83%) |
Mar 19, 2013 | 38.65 | 38.80 | 37.13 | 37.49 | 1,635,172 | -1.09(-2.83%) |
Mar 18, 2013 | 38.10 | 38.98 | 38.03 | 38.58 | 922,315 | -0.42(-1.08%) |
Mar 15, 2013 | 39.11 | 39.49 | 38.65 | 39.00 | 1,147,760 | -0.04(-0.10%) |
Mar 14, 2013 | 38.68 | 39.50 | 38.38 | 39.04 | 1,633,284 | +0.48(+1.24%) |
Mar 13, 2013 | 38.22 | 38.72 | 37.91 | 38.56 | 1,069,457 | +0.45(+1.18%) |
Mar 12, 2013 | 38.47 | 38.98 | 37.73 | 38.11 | 1,523,941 | -0.51(-1.32%) |
Mar 11, 2013 | 37.77 | 39.03 | 37.51 | 38.62 | 1,199,525 | -0.10(-0.26%) |
Mar 08, 2013 | 37.95 | 39.23 | 37.93 | 38.72 | 1,755,047 | +0.71(+1.87%) |
Mar 07, 2013 | 38.00 | 38.07 | 37.64 | 38.01 | 1,717,785 | +0.17(+0.45%) |
Mar 06, 2013 | 37.79 | 38.04 | 37.30 | 37.84 | 1,806,065 | +0.28(+0.75%) |
Mar 05, 2013 | 37.28 | 37.68 | 37.01 | 37.56 | 3,442,558 | -0.04(-0.11%) |
Mar 04, 2013 | 37.43 | 38.18 | 37.05 | 37.60 | 3,742,197 | -1.37(-3.52%) |
Mar 01, 2013 | 37.08 | 39.18 | 36.13 | 38.97 | 4,318,340 | +2.84(+7.86%) |
Feb 28, 2013 | 36.42 | 36.71 | 35.93 | 36.13 | 2,107,071 | -0.23(-0.63%) |
Feb 27, 2013 | 35.30 | 36.47 | 35.10 | 36.36 | 1,306,334 | +0.85(+2.39%) |
Feb 26, 2013 | 35.51 | 35.75 | 35.06 | 35.51 | 1,802,894 | +0.50(+1.43%) |
Feb 22, 2013 | 34.05 | 35.06 | 34.00 | 35.01 | 703,320 | +0.97(+2.85%) |
Feb 21, 2013 | 34.18 | 34.82 | 33.78 | 34.04 | 794,528 | -0.07(-0.21%) |
Feb 20, 2013 | 34.88 | 35.07 | 34.04 | 34.11 | 827,562 | -0.57(-1.64%) |
Feb 19, 2013 | 34.74 | 35.35 | 34.67 | 34.68 | 728,027 | -0.30(-0.86%) |
Feb 15, 2013 | 35.44 | 35.76 | 34.90 | 34.98 | 1,555,150 | -0.10(-0.29%) |
Feb 14, 2013 | 34.47 | 35.19 | 34.02 | 35.08 | 1,479,124 | +0.58(+1.68%) |
Feb 13, 2013 | 34.42 | 34.83 | 34.12 | 34.50 | 717,567 | -0.14(-0.40%) |
Feb 12, 2013 | 34.28 | 34.75 | 33.76 | 34.64 | 1,711,584 | +0.76(+2.24%) |
Feb 11, 2013 | 33.08 | 34.01 | 33.00 | 33.88 | 770,641 | +0.46(+1.38%) |
Feb 08, 2013 | 32.79 | 33.74 | 32.75 | 33.42 | 636,784 | +0.21(+0.63%) |
Feb 07, 2013 | 33.75 | 33.77 | 32.82 | 33.21 | 733,451 | -0.71(-2.09%) |
Feb 06, 2013 | 33.88 | 34.16 | 33.64 | 33.92 | 780,894 | +0.25(+0.74%) |
Feb 04, 2013 | 33.51 | 34.05 | 33.33 | 33.67 | 884,336 | -0.23(-0.68%) |
Feb 01, 2013 | 33.27 | 34.02 | 33.27 | 33.90 | 2,550,040 | +0.94(+2.85%) |
Jan 31, 2013 | 32.91 | 33.93 | 32.50 | 32.96 | 1,078,099 | +0.18(+0.55%) |
Jan 30, 2013 | 33.49 | 33.64 | 32.31 | 32.78 | 1,357,369 | -0.68(-2.03%) |
Jan 29, 2013 | 33.65 | 33.75 | 32.57 | 33.46 | 2,411,382 | -0.62(-1.82%) |
Jan 28, 2013 | 33.88 | 34.98 | 33.88 | 34.08 | 1,982,267 | +0.45(+1.34%) |
Jan 25, 2013 | 33.62 | 34.90 | 33.29 | 33.63 | 2,140,750 | +0.14(+0.42%) |
Jan 24, 2013 | 33.53 | 33.62 | 33.15 | 33.49 | 2,042,697 | +0.26(+0.78%) |
Jan 23, 2013 | 33.73 | 33.74 | 33.00 | 33.23 | 1,306,049 | -0.31(-0.92%) |
Jan 22, 2013 | 33.42 | 33.63 | 32.96 | 33.54 | 1,129,829 | +0.04(+0.12%) |
Jan 18, 2013 | 33.15 | 33.75 | 33.00 | 33.50 | 2,604,840 | +0.35(+1.06%) |
Jan 17, 2013 | 31.85 | 33.40 | 31.14 | 33.15 | 2,955,141 | +1.37(+4.31%) |
Jan 16, 2013 | 33.00 | 33.35 | 31.75 | 31.78 | 3,933,321 | -1.68(-5.02%) |
Jan 15, 2013 | 31.19 | 33.71 | 31.00 | 33.46 | 3,302,239 | +2.16(+6.90%) |
Jan 14, 2013 | 31.63 | 31.87 | 30.85 | 31.30 | 1,536,125 | -0.97(-3.01%) |
Jan 11, 2013 | 29.50 | 32.44 | 29.44 | 32.27 | 3,579,761 | +2.50(+8.40%) |
Jan 10, 2013 | 29.89 | 29.89 | 29.22 | 29.77 | 720,904 | +0.03(+0.10%) |
Jan 09, 2013 | 28.77 | 29.81 | 28.77 | 29.74 | 885,330 | +0.86(+2.98%) |
Jan 08, 2013 | 28.77 | 29.18 | 28.25 | 28.88 | 1,195,388 | -0.48(-1.65%) |
Jan 07, 2013 | 29.40 | 29.89 | 29.32 | 29.36 | 873,444 | -0.32(-1.06%) |
Jan 04, 2013 | 29.53 | 29.87 | 29.29 | 29.68 | 559,063 | +0.33(+1.12%) |
Jan 03, 2013 | 29.50 | 29.80 | 29.14 | 29.35 | 637,960 | +0.09(+0.31%) |