Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 38.89 | 39.28 | 38.89 | 38.99 | 9,250 | -0.07(-0.17%) |
Mar 27, 2013 | 39.07 | 39.62 | 38.52 | 39.05 | 48,335 | -0.15(-0.39%) |
Mar 26, 2013 | 38.90 | 39.54 | 38.77 | 39.21 | 5,491 | +0.04(+0.11%) |
Mar 25, 2013 | 39.13 | 39.29 | 38.95 | 39.16 | 3,195 | +0.15(+0.39%) |
Mar 22, 2013 | 39.55 | 39.55 | 38.72 | 39.01 | 9,884 | -0.48(-1.21%) |
Mar 21, 2013 | 39.19 | 39.52 | 38.78 | 39.49 | 33,257 | +0.40(+1.01%) |
Mar 20, 2013 | 38.89 | 39.24 | 38.70 | 39.10 | 8,966 | +0.30(+0.78%) |
Mar 19, 2013 | 39.44 | 39.53 | 38.67 | 38.79 | 8,115 | -0.30(-0.77%) |
Mar 18, 2013 | 38.68 | 39.29 | 38.68 | 39.10 | 7,637 | -0.18(-0.45%) |
Mar 15, 2013 | 38.92 | 39.33 | 38.13 | 39.27 | 21,475 | +0.25(+0.65%) |
Mar 14, 2013 | 37.03 | 39.29 | 36.88 | 39.02 | 41,332 | +2.27(+6.18%) |
Mar 13, 2013 | 36.18 | 37.01 | 36.18 | 36.75 | 6,568 | +0.93(+2.61%) |
Mar 12, 2013 | 36.76 | 36.76 | 35.60 | 35.81 | 26,322 | -0.64(-1.75%) |
Mar 11, 2013 | 35.50 | 36.89 | 35.50 | 36.45 | 15,991 | +1.08(+3.04%) |
Mar 08, 2013 | 36.07 | 36.07 | 35.01 | 35.38 | 15,471 | -0.60(-1.66%) |
Mar 07, 2013 | 36.07 | 36.07 | 35.83 | 35.97 | 6,005 | +0.13(+0.35%) |
Mar 06, 2013 | 35.17 | 36.06 | 34.91 | 35.85 | 9,165 | +0.54(+1.53%) |
Mar 05, 2013 | 35.12 | 35.80 | 34.96 | 35.31 | 7,840 | -0.43(-1.20%) |
Mar 04, 2013 | 35.08 | 35.74 | 34.73 | 35.74 | 15,056 | +0.23(+0.64%) |
Mar 01, 2013 | 35.67 | 36.45 | 35.25 | 35.51 | 7,465 | -0.55(-1.52%) |
Feb 28, 2013 | 36.52 | 36.58 | 35.55 | 36.06 | 35,645 | -0.72(-1.95%) |
Feb 27, 2013 | 35.40 | 37.12 | 35.40 | 36.77 | 15,298 | +1.23(+3.46%) |
Feb 26, 2013 | 34.92 | 35.57 | 34.42 | 35.55 | 20,531 | +0.83(+2.40%) |
Feb 25, 2013 | 37.36 | 37.36 | 34.68 | 34.71 | 38,512 | -2.63(-7.03%) |
Feb 22, 2013 | 36.87 | 37.34 | 35.72 | 37.34 | 10,190 | +0.69(+1.88%) |
Feb 21, 2013 | 36.73 | 37.00 | 36.41 | 36.65 | 9,409 | -0.16(-0.43%) |
Feb 20, 2013 | 36.02 | 37.05 | 36.02 | 36.81 | 17,270 | +0.81(+2.24%) |
Feb 19, 2013 | 35.95 | 36.00 | 35.57 | 36.00 | 21,623 | +0.41(+1.16%) |
Feb 15, 2013 | 34.26 | 35.63 | 33.90 | 35.59 | 12,856 | +1.46(+4.27%) |
Feb 14, 2013 | 33.89 | 34.33 | 33.83 | 34.13 | 14,848 | +0.07(+0.20%) |
Feb 13, 2013 | 33.70 | 34.06 | 33.70 | 34.06 | 9,818 | +0.13(+0.37%) |
Feb 12, 2013 | 34.59 | 34.79 | 33.36 | 33.94 | 14,591 | -0.72(-2.06%) |
Feb 11, 2013 | 35.71 | 35.71 | 34.40 | 34.65 | 15,581 | -1.06(-2.97%) |
Feb 08, 2013 | 35.01 | 36.04 | 35.01 | 35.71 | 24,513 | +0.48(+1.36%) |
Feb 07, 2013 | 35.89 | 35.89 | 34.20 | 35.23 | 19,406 | -0.74(-2.06%) |
Feb 06, 2013 | 36.50 | 36.77 | 35.72 | 35.97 | 9,679 | -0.06(-0.16%) |
Feb 04, 2013 | 36.62 | 37.22 | 35.19 | 36.03 | 26,684 | -0.84(-2.28%) |
Feb 01, 2013 | 36.51 | 36.99 | 36.15 | 36.87 | 16,457 | +0.21(+0.57%) |
Jan 31, 2013 | 36.57 | 37.22 | 36.26 | 36.66 | 24,054 | +0.03(+0.09%) |
Jan 30, 2013 | 37.67 | 38.00 | 36.61 | 36.63 | 21,619 | -1.07(-2.83%) |
Jan 29, 2013 | 33.67 | 37.87 | 33.67 | 37.70 | 53,368 | +4.00(+11.86%) |
Jan 28, 2013 | 33.10 | 33.89 | 33.10 | 33.70 | 6,673 | +0.35(+1.06%) |
Jan 25, 2013 | 33.70 | 34.07 | 33.01 | 33.35 | 5,566 | +0.06(+0.18%) |
Jan 24, 2013 | 33.99 | 34.16 | 33.26 | 33.29 | 23,109 | -0.61(-1.81%) |
Jan 23, 2013 | 34.12 | 34.12 | 33.74 | 33.90 | 6,267 | -0.05(-0.15%) |
Jan 22, 2013 | 33.22 | 34.01 | 33.08 | 33.95 | 8,059 | +0.80(+2.41%) |
Jan 18, 2013 | 33.04 | 33.23 | 32.95 | 33.16 | 6,364 | +0.16(+0.48%) |
Jan 17, 2013 | 33.18 | 33.22 | 32.83 | 33.00 | 8,345 | -0.24(-0.73%) |
Jan 16, 2013 | 32.82 | 33.58 | 32.71 | 33.24 | 11,447 | +0.29(+0.89%) |
Jan 15, 2013 | 33.30 | 33.30 | 32.82 | 32.94 | 11,301 | -0.49(-1.46%) |
Jan 14, 2013 | 33.66 | 33.66 | 33.16 | 33.43 | 5,600 | -0.27(-0.80%) |
Jan 11, 2013 | 33.83 | 34.26 | 33.69 | 33.70 | 7,484 | -0.07(-0.20%) |
Jan 10, 2013 | 34.19 | 34.25 | 33.77 | 33.77 | 54,535 | -0.48(-1.40%) |
Jan 09, 2013 | 33.60 | 34.28 | 33.60 | 34.25 | 4,621 | +0.62(+1.85%) |
Jan 08, 2013 | 32.64 | 33.83 | 32.44 | 33.63 | 17,218 | +0.84(+2.57%) |
Jan 07, 2013 | 32.65 | 33.19 | 32.42 | 32.78 | 7,647 | -0.12(-0.36%) |
Jan 04, 2013 | 32.95 | 33.68 | 32.09 | 32.90 | 64,428 | -0.06(-0.18%) |
Jan 03, 2013 | 33.21 | 33.96 | 32.45 | 32.96 | 18,896 | -0.36(-1.09%) |