Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 40.72 | 41.09 | 40.57 | 40.83 | 446,168 | +0.51(+1.27%) |
Mar 27, 2013 | 40.26 | 40.42 | 39.80 | 40.32 | 290,121 | -0.34(-0.84%) |
Mar 26, 2013 | 40.73 | 40.97 | 40.43 | 40.66 | 371,620 | +0.13(+0.31%) |
Mar 25, 2013 | 39.90 | 40.66 | 39.90 | 40.53 | 575,085 | +0.79(+1.98%) |
Mar 22, 2013 | 40.10 | 40.10 | 39.33 | 39.74 | 383,060 | -0.28(-0.69%) |
Mar 21, 2013 | 40.36 | 40.71 | 39.57 | 40.02 | 327,700 | -0.69(-1.69%) |
Mar 20, 2013 | 40.17 | 40.71 | 39.91 | 40.71 | 478,755 | +0.80(+2.00%) |
Mar 19, 2013 | 39.61 | 40.13 | 39.41 | 39.91 | 342,100 | +0.39(+1.00%) |
Mar 18, 2013 | 39.56 | 39.68 | 39.08 | 39.52 | 482,523 | -0.57(-1.43%) |
Mar 15, 2013 | 40.27 | 40.27 | 39.34 | 40.09 | 746,098 | +0.23(+0.58%) |
Mar 14, 2013 | 38.69 | 39.89 | 38.55 | 39.86 | 1,402,788 | +1.35(+3.51%) |
Mar 13, 2013 | 38.43 | 38.65 | 38.26 | 38.51 | 261,921 | +0.09(+0.23%) |
Mar 12, 2013 | 38.38 | 38.50 | 38.12 | 38.42 | 303,011 | +0.02(+0.05%) |
Mar 11, 2013 | 37.96 | 38.57 | 37.90 | 38.40 | 298,466 | +0.34(+0.89%) |
Mar 08, 2013 | 37.87 | 38.12 | 37.62 | 38.06 | 224,830 | +0.57(+1.53%) |
Mar 07, 2013 | 37.39 | 37.64 | 37.19 | 37.49 | 296,588 | +0.09(+0.24%) |
Mar 06, 2013 | 37.04 | 37.72 | 36.90 | 37.40 | 369,072 | +0.55(+1.48%) |
Mar 05, 2013 | 36.55 | 36.96 | 36.48 | 36.85 | 302,555 | +0.58(+1.61%) |
Mar 04, 2013 | 35.97 | 36.29 | 35.79 | 36.27 | 324,422 | +0.16(+0.45%) |
Mar 01, 2013 | 36.23 | 36.55 | 35.70 | 36.11 | 294,892 | -0.51(-1.39%) |
Feb 28, 2013 | 36.54 | 36.91 | 36.22 | 36.62 | 275,417 | +0.37(+1.01%) |
Feb 27, 2013 | 35.48 | 36.60 | 35.48 | 36.25 | 249,262 | +0.69(+1.94%) |
Feb 26, 2013 | 35.84 | 35.94 | 35.28 | 35.56 | 250,310 | -0.02(-0.05%) |
Feb 25, 2013 | 37.04 | 37.14 | 35.57 | 35.58 | 205,933 | -1.28(-3.47%) |
Feb 22, 2013 | 36.96 | 37.03 | 36.61 | 36.86 | 199,139 | +0.13(+0.37%) |
Feb 21, 2013 | 37.45 | 37.54 | 36.32 | 36.72 | 269,293 | -0.86(-2.29%) |
Feb 20, 2013 | 38.02 | 38.07 | 37.53 | 37.58 | 581,661 | -0.49(-1.29%) |
Feb 19, 2013 | 37.42 | 38.11 | 37.37 | 38.08 | 287,244 | +0.71(+1.89%) |
Feb 15, 2013 | 37.71 | 37.71 | 37.34 | 37.37 | 246,902 | -0.16(-0.43%) |
Feb 14, 2013 | 37.05 | 37.67 | 37.05 | 37.53 | 272,645 | +0.28(+0.75%) |
Feb 13, 2013 | 36.79 | 37.26 | 36.73 | 37.25 | 319,997 | +0.49(+1.34%) |
Feb 12, 2013 | 36.28 | 36.90 | 36.28 | 36.76 | 281,436 | +0.45(+1.23%) |
Feb 11, 2013 | 36.54 | 36.68 | 36.08 | 36.31 | 353,552 | -0.30(-0.83%) |
Feb 08, 2013 | 36.32 | 36.64 | 36.20 | 36.62 | 455,056 | +0.12(+0.32%) |
Feb 07, 2013 | 36.84 | 37.22 | 36.05 | 36.50 | 805,565 | -0.60(-1.62%) |
Feb 06, 2013 | 36.76 | 37.12 | 36.45 | 37.10 | 396,204 | +0.62(+1.69%) |
Feb 04, 2013 | 36.84 | 37.08 | 36.35 | 36.48 | 419,379 | -0.70(-1.88%) |
Feb 01, 2013 | 36.92 | 37.44 | 36.73 | 37.18 | 439,414 | +0.52(+1.42%) |
Jan 31, 2013 | 36.41 | 36.84 | 36.29 | 36.66 | 369,901 | +0.25(+0.69%) |
Jan 30, 2013 | 37.07 | 37.07 | 36.18 | 36.41 | 259,167 | -0.74(-2.00%) |
Jan 29, 2013 | 36.56 | 37.15 | 36.56 | 37.15 | 416,647 | +0.44(+1.20%) |
Jan 28, 2013 | 36.90 | 36.97 | 36.38 | 36.72 | 400,787 | -0.21(-0.56%) |
Jan 25, 2013 | 37.01 | 37.06 | 36.71 | 36.92 | 392,814 | +0.16(+0.44%) |
Jan 24, 2013 | 36.37 | 37.15 | 36.33 | 36.76 | 337,988 | +0.43(+1.18%) |
Jan 23, 2013 | 36.38 | 36.50 | 36.12 | 36.33 | 400,505 | +0.02(+0.05%) |
Jan 22, 2013 | 36.27 | 36.38 | 36.09 | 36.31 | 409,213 | +0.09(+0.25%) |
Jan 18, 2013 | 36.44 | 36.44 | 35.92 | 36.22 | 365,409 | -0.14(-0.39%) |
Jan 17, 2013 | 36.33 | 36.78 | 36.17 | 36.37 | 456,268 | +0.24(+0.67%) |
Jan 16, 2013 | 35.47 | 36.46 | 35.39 | 36.12 | 794,532 | +0.52(+1.46%) |
Jan 15, 2013 | 34.27 | 35.69 | 34.16 | 35.61 | 538,220 | +1.18(+3.43%) |
Jan 14, 2013 | 34.62 | 34.69 | 34.23 | 34.42 | 293,425 | -0.21(-0.62%) |
Jan 11, 2013 | 34.91 | 35.09 | 34.42 | 34.64 | 354,894 | -0.17(-0.49%) |
Jan 10, 2013 | 35.21 | 35.26 | 34.51 | 34.81 | 194,408 | -0.22(-0.61%) |
Jan 09, 2013 | 34.56 | 35.37 | 34.52 | 35.02 | 629,631 | +0.64(+1.88%) |
Jan 08, 2013 | 34.17 | 34.60 | 33.99 | 34.38 | 614,912 | +0.20(+0.58%) |
Jan 07, 2013 | 34.15 | 34.39 | 34.06 | 34.18 | 439,025 | -0.20(-0.57%) |
Jan 04, 2013 | 34.26 | 34.42 | 33.79 | 34.38 | 587,528 | +0.12(+0.34%) |
Jan 03, 2013 | 34.78 | 34.85 | 34.03 | 34.26 | 512,176 | -0.47(-1.34%) |