Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 37.02 | 37.13 | 36.91 | 37.11 | 463,727 | +0.23(+0.63%) |
Mar 27, 2013 | 36.59 | 36.89 | 36.41 | 36.88 | 965,513 | -0.47(-1.26%) |
Mar 26, 2013 | 37.26 | 37.48 | 37.12 | 37.35 | 985,236 | +0.61(+1.66%) |
Mar 25, 2013 | 36.73 | 36.88 | 36.48 | 36.74 | 533,189 | +0.14(+0.38%) |
Mar 22, 2013 | 36.49 | 36.60 | 36.33 | 36.60 | 716,226 | -0.08(-0.21%) |
Mar 21, 2013 | 36.77 | 36.78 | 36.62 | 36.67 | 1,463,723 | -0.10(-0.27%) |
Mar 20, 2013 | 36.87 | 36.99 | 36.73 | 36.77 | 427,084 | -0.01(-0.03%) |
Mar 19, 2013 | 37.08 | 37.16 | 36.55 | 36.78 | 792,173 | -0.38(-1.02%) |
Mar 18, 2013 | 37.12 | 37.45 | 37.12 | 37.16 | 421,783 | -0.20(-0.54%) |
Mar 15, 2013 | 37.59 | 37.59 | 37.29 | 37.37 | 626,254 | -0.24(-0.63%) |
Mar 14, 2013 | 37.51 | 37.76 | 37.33 | 37.60 | 230,475 | +0.41(+1.09%) |
Mar 13, 2013 | 37.66 | 37.66 | 37.18 | 37.20 | 590,692 | -0.69(-1.81%) |
Mar 12, 2013 | 38.13 | 38.32 | 37.85 | 37.88 | 669,363 | -0.74(-1.91%) |
Mar 11, 2013 | 38.30 | 38.63 | 38.27 | 38.62 | 446,281 | +0.05(+0.12%) |
Mar 08, 2013 | 38.55 | 38.63 | 38.24 | 38.57 | 371,273 | +0.71(+1.89%) |
Mar 07, 2013 | 37.90 | 38.05 | 37.84 | 37.86 | 748,785 | -0.29(-0.76%) |
Mar 06, 2013 | 38.19 | 38.23 | 37.91 | 38.15 | 1,438,680 | -0.27(-0.70%) |
Mar 05, 2013 | 38.24 | 38.45 | 38.19 | 38.42 | 355,272 | +0.95(+2.53%) |
Mar 04, 2013 | 37.43 | 37.56 | 37.24 | 37.47 | 353,579 | -0.74(-1.95%) |
Mar 01, 2013 | 37.83 | 38.21 | 37.70 | 38.21 | 642,631 | +0.73(+1.95%) |
Feb 28, 2013 | 37.74 | 37.87 | 37.46 | 37.48 | 1,299,759 | -0.84(-2.20%) |
Feb 27, 2013 | 37.84 | 38.34 | 37.66 | 38.32 | 558,655 | -0.10(-0.26%) |
Feb 26, 2013 | 38.44 | 38.59 | 38.17 | 38.42 | 264,475 | +0.52(+1.38%) |
Feb 25, 2013 | 38.63 | 38.78 | 37.90 | 37.90 | 851,723 | -0.24(-0.62%) |
Feb 22, 2013 | 38.10 | 38.16 | 37.88 | 38.14 | 351,533 | +0.26(+0.69%) |
Feb 21, 2013 | 38.24 | 38.24 | 37.72 | 37.88 | 850,768 | -0.53(-1.39%) |
Feb 20, 2013 | 38.98 | 39.02 | 38.32 | 38.41 | 495,120 | -0.65(-1.67%) |
Feb 19, 2013 | 38.89 | 39.18 | 38.87 | 39.06 | 335,334 | -0.05(-0.14%) |
Feb 15, 2013 | 39.49 | 39.53 | 39.07 | 39.12 | 378,241 | -0.67(-1.69%) |
Feb 14, 2013 | 39.25 | 39.80 | 39.08 | 39.79 | 294,982 | +0.38(+0.96%) |
Feb 13, 2013 | 39.48 | 39.48 | 39.23 | 39.41 | 474,341 | +0.10(+0.27%) |
Feb 12, 2013 | 38.90 | 39.48 | 38.90 | 39.31 | 330,314 | -0.15(-0.37%) |
Feb 11, 2013 | 39.37 | 39.55 | 39.23 | 39.45 | 355,822 | -0.03(-0.07%) |
Feb 08, 2013 | 39.34 | 39.50 | 39.31 | 39.48 | 436,286 | +0.27(+0.70%) |
Feb 07, 2013 | 39.23 | 39.37 | 38.89 | 39.21 | 566,689 | +0.19(+0.49%) |
Feb 06, 2013 | 38.75 | 39.05 | 38.65 | 39.02 | 367,901 | +0.16(+0.42%) |
Feb 04, 2013 | 38.60 | 38.94 | 38.60 | 38.85 | 662,930 | -0.42(-1.07%) |
Feb 01, 2013 | 38.92 | 39.35 | 38.81 | 39.27 | 558,275 | +0.77(+2.01%) |
Jan 31, 2013 | 38.49 | 38.71 | 38.45 | 38.50 | 712,141 | +0.50(+1.32%) |
Jan 30, 2013 | 37.78 | 38.10 | 37.78 | 38.00 | 1,021,122 | -0.46(-1.19%) |
Jan 29, 2013 | 38.31 | 38.57 | 38.24 | 38.46 | 617,184 | +0.43(+1.13%) |
Jan 28, 2013 | 38.17 | 38.32 | 37.78 | 38.03 | 747,963 | -0.78(-2.01%) |
Jan 25, 2013 | 38.67 | 38.90 | 38.60 | 38.81 | 463,679 | +0.56(+1.47%) |
Jan 24, 2013 | 38.28 | 38.55 | 38.14 | 38.24 | 344,625 | +0.06(+0.15%) |
Jan 23, 2013 | 38.49 | 38.54 | 38.13 | 38.19 | 562,816 | -0.89(-2.28%) |
Jan 22, 2013 | 38.96 | 39.09 | 38.86 | 39.07 | 368,011 | +0.10(+0.27%) |
Jan 18, 2013 | 38.86 | 39.10 | 38.80 | 38.97 | 491,762 | -0.33(-0.84%) |
Jan 17, 2013 | 39.44 | 39.53 | 39.26 | 39.30 | 370,848 | +0.17(+0.45%) |
Jan 16, 2013 | 38.97 | 39.22 | 38.83 | 39.13 | 460,202 | -0.02(-0.06%) |
Jan 15, 2013 | 39.09 | 39.15 | 38.82 | 39.15 | 824,657 | -0.80(-2.01%) |
Jan 14, 2013 | 39.84 | 39.97 | 39.55 | 39.95 | 1,081,701 | +0.05(+0.12%) |
Jan 11, 2013 | 40.02 | 40.13 | 39.80 | 39.91 | 685,641 | -0.71(-1.76%) |
Jan 10, 2013 | 40.64 | 40.67 | 40.41 | 40.62 | 820,727 | -0.20(-0.50%) |
Jan 09, 2013 | 40.75 | 40.98 | 40.73 | 40.82 | 499,239 | -0.02(-0.06%) |
Jan 08, 2013 | 41.01 | 41.11 | 40.65 | 40.85 | 825,846 | -0.38(-0.92%) |
Jan 07, 2013 | 41.17 | 41.28 | 40.99 | 41.23 | 582,220 | -0.15(-0.35%) |
Jan 04, 2013 | 41.13 | 41.46 | 40.91 | 41.37 | 1,214,507 | +0.27(+0.65%) |
Jan 03, 2013 | 41.08 | 41.61 | 41.03 | 41.10 | 815,894 | -0.58(-1.38%) |