Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 37.14 | 38.20 | 36.74 | 37.81 | 5,240 | +0.96(+2.60%) |
Mar 27, 2013 | 38.10 | 38.29 | 36.76 | 36.85 | 1,833 | -1.73(-4.48%) |
Mar 26, 2013 | 38.68 | 38.97 | 37.91 | 38.58 | 5,172 | +0.29(+0.75%) |
Mar 25, 2013 | 37.72 | 38.39 | 37.72 | 38.29 | 10,116 | +0.86(+2.31%) |
Mar 22, 2013 | 37.14 | 37.91 | 37.05 | 37.43 | 1,585 | +0.48(+1.30%) |
Mar 21, 2013 | 37.43 | 38.58 | 36.66 | 36.95 | 4,459 | -0.77(-2.04%) |
Mar 20, 2013 | 35.90 | 37.91 | 35.90 | 37.72 | 3,825 | +2.02(+5.65%) |
Mar 19, 2013 | 39.54 | 39.64 | 35.13 | 35.70 | 7,608 | -3.55(-9.05%) |
Mar 18, 2013 | 38.77 | 39.54 | 38.39 | 39.25 | 9,710 | -0.19(-0.49%) |
Mar 15, 2013 | 39.54 | 40.50 | 38.39 | 39.45 | 25,234 | +0.00(+0.00%) |
Mar 14, 2013 | 37.91 | 39.45 | 37.33 | 39.45 | 16,390 | +1.73(+4.58%) |
Mar 13, 2013 | 38.10 | 38.77 | 37.53 | 37.72 | 2,888 | -0.38(-1.01%) |
Mar 12, 2013 | 38.10 | 38.95 | 37.91 | 38.10 | 2,997 | -0.19(-0.50%) |
Mar 11, 2013 | 38.97 | 39.30 | 38.04 | 38.29 | 1,159 | -0.96(-2.44%) |
Mar 08, 2013 | 39.16 | 39.73 | 38.92 | 39.25 | 3,790 | +0.77(+1.99%) |
Mar 07, 2013 | 37.53 | 39.06 | 37.05 | 38.49 | 8,078 | +0.86(+2.30%) |
Mar 06, 2013 | 37.72 | 38.68 | 36.95 | 37.62 | 2,580 | +0.00(+0.00%) |
Mar 05, 2013 | 36.57 | 37.72 | 36.09 | 37.62 | 3,448 | +1.44(+3.98%) |
Mar 04, 2013 | 36.09 | 36.47 | 35.61 | 36.18 | 1,674 | +0.10(+0.27%) |
Mar 01, 2013 | 34.65 | 36.18 | 34.17 | 36.09 | 2,808 | +0.77(+2.17%) |
Feb 28, 2013 | 38.29 | 38.58 | 35.03 | 35.32 | 15,654 | -2.98(-7.77%) |
Feb 27, 2013 | 38.10 | 39.35 | 38.01 | 38.29 | 3,541 | +0.00(+0.00%) |
Feb 26, 2013 | 37.81 | 39.73 | 37.53 | 38.29 | 3,045 | -2.40(-5.90%) |
Feb 22, 2013 | 39.54 | 40.69 | 39.06 | 40.69 | 4,466 | +1.54(+3.92%) |
Feb 21, 2013 | 40.50 | 40.50 | 38.39 | 39.16 | 5,221 | -1.54(-3.77%) |
Feb 20, 2013 | 42.90 | 43.29 | 40.12 | 40.69 | 5,206 | -2.02(-4.72%) |
Feb 19, 2013 | 41.17 | 43.57 | 41.17 | 42.71 | 10,376 | +1.82(+4.46%) |
Feb 15, 2013 | 42.13 | 42.13 | 40.61 | 40.89 | 4,654 | -0.77(-1.84%) |
Feb 14, 2013 | 40.98 | 41.78 | 40.89 | 41.65 | 873 | +0.38(+0.93%) |
Feb 13, 2013 | 41.27 | 41.94 | 40.50 | 41.27 | 1,745 | -0.67(-1.60%) |
Feb 12, 2013 | 41.08 | 42.23 | 40.89 | 41.94 | 1,628 | +0.77(+1.86%) |
Feb 11, 2013 | 42.42 | 42.42 | 40.60 | 41.17 | 3,706 | -1.06(-2.50%) |
Feb 08, 2013 | 42.42 | 42.81 | 42.13 | 42.23 | 1,470 | +0.00(+0.00%) |
Feb 07, 2013 | 43.67 | 44.44 | 41.75 | 42.23 | 1,498 | -1.25(-2.87%) |
Feb 06, 2013 | 43.86 | 44.34 | 42.42 | 43.48 | 1,796 | +0.29(+0.67%) |
Feb 04, 2013 | 45.20 | 45.78 | 42.71 | 43.19 | 6,223 | -2.02(-4.46%) |
Feb 01, 2013 | 46.55 | 46.55 | 44.72 | 45.20 | 4,400 | -0.96(-2.08%) |
Jan 31, 2013 | 43.96 | 46.26 | 43.77 | 46.16 | 5,361 | +2.21(+5.02%) |
Jan 30, 2013 | 45.40 | 45.40 | 43.67 | 43.96 | 1,859 | -1.73(-3.78%) |
Jan 29, 2013 | 45.20 | 45.88 | 43.96 | 45.68 | 4,356 | +0.29(+0.63%) |
Jan 28, 2013 | 42.90 | 45.49 | 42.90 | 45.40 | 2,764 | +2.88(+6.77%) |
Jan 25, 2013 | 44.82 | 44.82 | 42.23 | 42.52 | 1,677 | -1.82(-4.11%) |
Jan 24, 2013 | 44.82 | 45.11 | 44.15 | 44.34 | 1,365 | -0.38(-0.86%) |
Jan 23, 2013 | 43.67 | 45.11 | 43.48 | 44.72 | 5,876 | +1.15(+2.64%) |
Jan 22, 2013 | 44.44 | 44.53 | 41.75 | 43.57 | 2,913 | -0.96(-2.16%) |
Jan 18, 2013 | 44.34 | 44.63 | 43.67 | 44.53 | 3,185 | +0.00(+0.00%) |
Jan 17, 2013 | 44.15 | 44.82 | 43.67 | 44.53 | 1,618 | +0.67(+1.53%) |
Jan 16, 2013 | 44.53 | 44.63 | 43.67 | 43.86 | 639 | -0.96(-2.14%) |
Jan 15, 2013 | 43.96 | 45.20 | 43.96 | 44.82 | 3,495 | +0.29(+0.65%) |
Jan 14, 2013 | 44.44 | 44.94 | 44.44 | 44.53 | 3,204 | -0.29(-0.64%) |
Jan 11, 2013 | 45.30 | 47.03 | 44.15 | 44.82 | 2,685 | -0.29(-0.64%) |
Jan 10, 2013 | 45.11 | 45.78 | 44.53 | 45.11 | 1,059 | +0.19(+0.43%) |
Jan 09, 2013 | 44.24 | 45.40 | 44.15 | 44.92 | 7,932 | +1.15(+2.63%) |
Jan 08, 2013 | 43.29 | 45.49 | 43.19 | 43.77 | 3,158 | +0.58(+1.33%) |
Jan 07, 2013 | 44.15 | 45.78 | 43.19 | 43.19 | 2,065 | -1.54(-3.43%) |
Jan 04, 2013 | 45.20 | 45.97 | 43.96 | 44.72 | 6,941 | -0.10(-0.21%) |
Jan 03, 2013 | 45.88 | 46.07 | 44.44 | 44.82 | 9,219 | -0.67(-1.48%) |