Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 40.01 | 40.20 | 39.77 | 39.87 | 390,189 | -0.29(-0.73%) |
Mar 27, 2013 | 39.65 | 40.24 | 39.54 | 40.17 | 482,076 | +0.10(+0.24%) |
Mar 26, 2013 | 39.93 | 40.17 | 39.64 | 40.07 | 423,668 | +0.14(+0.34%) |
Mar 25, 2013 | 40.02 | 40.04 | 39.56 | 39.93 | 374,296 | +0.06(+0.14%) |
Mar 22, 2013 | 39.86 | 40.22 | 39.66 | 39.87 | 353,177 | +0.15(+0.39%) |
Mar 21, 2013 | 39.64 | 40.20 | 39.50 | 39.72 | 569,318 | -0.11(-0.26%) |
Mar 20, 2013 | 39.68 | 39.96 | 39.51 | 39.83 | 617,468 | +0.39(+0.98%) |
Mar 19, 2013 | 39.41 | 39.59 | 39.00 | 39.44 | 691,798 | +0.02(+0.04%) |
Mar 18, 2013 | 39.07 | 39.63 | 39.07 | 39.42 | 573,103 | -0.31(-0.77%) |
Mar 15, 2013 | 39.18 | 39.80 | 39.18 | 39.73 | 978,153 | +0.61(+1.57%) |
Mar 14, 2013 | 38.82 | 39.19 | 38.52 | 39.11 | 331,518 | +0.53(+1.36%) |
Mar 13, 2013 | 38.67 | 39.03 | 38.30 | 38.59 | 553,346 | -0.04(-0.10%) |
Mar 12, 2013 | 38.86 | 39.02 | 38.27 | 38.63 | 623,441 | -0.22(-0.56%) |
Mar 11, 2013 | 38.82 | 39.01 | 38.61 | 38.85 | 402,637 | -0.05(-0.12%) |
Mar 08, 2013 | 38.33 | 38.99 | 38.15 | 38.90 | 356,731 | +0.83(+2.19%) |
Mar 07, 2013 | 38.02 | 38.38 | 37.92 | 38.06 | 677,536 | +0.11(+0.30%) |
Mar 06, 2013 | 37.68 | 38.13 | 37.63 | 37.95 | 459,515 | +0.48(+1.27%) |
Mar 05, 2013 | 37.10 | 38.12 | 37.10 | 37.47 | 431,687 | +0.51(+1.38%) |
Mar 04, 2013 | 37.21 | 37.44 | 36.66 | 36.96 | 608,551 | -0.51(-1.36%) |
Mar 01, 2013 | 37.84 | 37.98 | 37.21 | 37.47 | 751,121 | -0.74(-1.93%) |
Feb 28, 2013 | 38.58 | 38.78 | 38.09 | 38.21 | 337,545 | -0.25(-0.65%) |
Feb 27, 2013 | 37.86 | 38.64 | 37.86 | 38.46 | 569,125 | +0.59(+1.56%) |
Feb 26, 2013 | 37.65 | 37.96 | 37.47 | 37.87 | 445,537 | +0.45(+1.19%) |
Feb 25, 2013 | 38.89 | 39.20 | 37.37 | 37.42 | 444,114 | -1.31(-3.38%) |
Feb 22, 2013 | 38.74 | 38.85 | 38.35 | 38.73 | 339,762 | +0.26(+0.67%) |
Feb 21, 2013 | 39.15 | 39.24 | 37.67 | 38.48 | 1,031,280 | -0.77(-1.96%) |
Feb 20, 2013 | 40.96 | 41.02 | 39.19 | 39.24 | 649,565 | -1.90(-4.62%) |
Feb 19, 2013 | 41.65 | 41.97 | 41.02 | 41.15 | 268,793 | -0.40(-0.97%) |
Feb 15, 2013 | 41.43 | 41.79 | 41.25 | 41.55 | 271,930 | +0.16(+0.39%) |
Feb 14, 2013 | 41.02 | 41.54 | 40.93 | 41.39 | 323,501 | +0.19(+0.47%) |
Feb 13, 2013 | 41.43 | 41.69 | 40.89 | 41.19 | 532,891 | -0.22(-0.53%) |
Feb 12, 2013 | 41.57 | 41.78 | 41.17 | 41.41 | 280,941 | -0.29(-0.70%) |
Feb 11, 2013 | 41.75 | 41.94 | 41.54 | 41.70 | 263,948 | -0.23(-0.54%) |
Feb 08, 2013 | 41.30 | 41.94 | 41.30 | 41.93 | 336,150 | +0.70(+1.69%) |
Feb 07, 2013 | 40.98 | 41.31 | 40.83 | 41.23 | 527,007 | +0.30(+0.73%) |
Feb 06, 2013 | 40.75 | 41.48 | 40.56 | 40.94 | 589,773 | +0.17(+0.42%) |
Feb 04, 2013 | 41.66 | 41.75 | 40.65 | 40.77 | 699,925 | -1.36(-3.23%) |
Feb 01, 2013 | 42.34 | 42.56 | 41.92 | 42.13 | 391,598 | -0.06(-0.13%) |
Jan 31, 2013 | 41.87 | 43.06 | 41.56 | 42.19 | 412,470 | +0.21(+0.50%) |
Jan 30, 2013 | 42.64 | 43.01 | 41.77 | 41.98 | 314,782 | -0.68(-1.59%) |
Jan 29, 2013 | 42.41 | 43.13 | 42.39 | 42.65 | 365,100 | +0.31(+0.74%) |
Jan 28, 2013 | 42.32 | 42.47 | 42.10 | 42.34 | 303,250 | -0.02(-0.06%) |
Jan 25, 2013 | 42.32 | 42.59 | 41.57 | 42.36 | 395,881 | +0.27(+0.65%) |
Jan 24, 2013 | 42.08 | 42.52 | 41.85 | 42.09 | 361,933 | -0.11(-0.27%) |
Jan 23, 2013 | 42.47 | 42.47 | 41.90 | 42.20 | 305,671 | -0.24(-0.57%) |
Jan 22, 2013 | 42.08 | 42.62 | 41.92 | 42.44 | 426,493 | +0.38(+0.90%) |
Jan 18, 2013 | 41.61 | 42.09 | 41.44 | 42.06 | 457,027 | +0.52(+1.26%) |
Jan 17, 2013 | 42.01 | 42.22 | 41.46 | 41.54 | 1,227,934 | -0.38(-0.90%) |
Jan 16, 2013 | 40.68 | 42.18 | 40.22 | 41.92 | 2,567,377 | -1.55(-3.56%) |
Jan 15, 2013 | 42.31 | 43.63 | 42.31 | 43.47 | 332,008 | +0.78(+1.83%) |
Jan 14, 2013 | 43.18 | 43.56 | 42.54 | 42.69 | 442,033 | -0.69(-1.60%) |
Jan 11, 2013 | 43.11 | 43.49 | 42.65 | 43.38 | 457,884 | +0.08(+0.19%) |
Jan 10, 2013 | 43.87 | 43.97 | 42.93 | 43.30 | 562,267 | -0.23(-0.54%) |
Jan 09, 2013 | 43.18 | 43.73 | 42.66 | 43.53 | 540,039 | +0.69(+1.60%) |
Jan 08, 2013 | 43.37 | 43.45 | 42.73 | 42.85 | 464,171 | -0.48(-1.12%) |
Jan 07, 2013 | 42.89 | 43.49 | 42.78 | 43.33 | 592,406 | +0.08(+0.19%) |
Jan 04, 2013 | 42.44 | 43.32 | 42.31 | 43.25 | 550,512 | +0.81(+1.92%) |
Jan 03, 2013 | 42.99 | 43.13 | 42.27 | 42.44 | 298,876 | -0.57(-1.33%) |