Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 37.45 | 37.78 | 37.20 | 37.40 | 12,443 | +0.06(+0.16%) |
Mar 27, 2013 | 37.50 | 37.99 | 36.83 | 37.34 | 16,536 | -0.66(-1.74%) |
Mar 26, 2013 | 37.87 | 38.19 | 37.47 | 38.00 | 15,523 | +0.18(+0.48%) |
Mar 25, 2013 | 37.14 | 38.00 | 37.00 | 37.82 | 19,478 | +0.67(+1.80%) |
Mar 22, 2013 | 36.36 | 37.39 | 36.36 | 37.15 | 8,385 | -0.03(-0.08%) |
Mar 21, 2013 | 37.25 | 37.74 | 37.00 | 37.18 | 19,137 | -0.42(-1.12%) |
Mar 20, 2013 | 37.45 | 37.92 | 37.20 | 37.60 | 7,870 | +0.57(+1.54%) |
Mar 19, 2013 | 36.60 | 37.75 | 36.60 | 37.03 | 15,364 | +0.55(+1.51%) |
Mar 18, 2013 | 37.25 | 37.38 | 36.46 | 36.48 | 5,319 | -1.07(-2.85%) |
Mar 15, 2013 | 37.70 | 37.70 | 37.55 | 37.55 | 15,396 | -0.10(-0.27%) |
Mar 14, 2013 | 37.84 | 38.04 | 36.71 | 37.65 | 31,703 | -0.34(-0.89%) |
Mar 13, 2013 | 38.02 | 38.25 | 37.35 | 37.99 | 45,068 | +0.46(+1.23%) |
Mar 12, 2013 | 38.00 | 38.00 | 36.99 | 37.53 | 22,042 | +0.37(+1.00%) |
Mar 11, 2013 | 37.74 | 38.14 | 36.66 | 37.16 | 2,722 | -0.79(-2.08%) |
Mar 08, 2013 | 38.81 | 38.93 | 37.76 | 37.95 | 13,644 | -0.15(-0.39%) |
Mar 07, 2013 | 37.68 | 38.85 | 37.63 | 38.10 | 5,118 | +0.31(+0.82%) |
Mar 06, 2013 | 38.15 | 39.48 | 37.56 | 37.79 | 15,666 | -0.52(-1.36%) |
Mar 05, 2013 | 38.00 | 38.99 | 37.01 | 38.31 | 17,846 | +0.62(+1.64%) |
Mar 04, 2013 | 36.65 | 38.18 | 36.50 | 37.69 | 12,699 | +0.70(+1.89%) |
Mar 01, 2013 | 37.72 | 38.95 | 36.72 | 36.99 | 8,287 | -2.03(-5.20%) |
Feb 28, 2013 | 38.80 | 39.49 | 34.99 | 39.02 | 58,880 | +0.06(+0.15%) |
Feb 27, 2013 | 38.05 | 39.50 | 38.05 | 38.96 | 82,437 | +0.76(+1.99%) |
Feb 26, 2013 | 36.93 | 38.97 | 36.93 | 38.20 | 16,771 | -0.60(-1.55%) |
Feb 22, 2013 | 36.44 | 39.00 | 35.00 | 38.80 | 22,255 | +3.35(+9.45%) |
Feb 21, 2013 | 37.24 | 37.80 | 35.31 | 35.45 | 9,754 | -1.36(-3.69%) |
Feb 20, 2013 | 39.50 | 39.50 | 36.52 | 36.81 | 12,672 | -2.72(-6.88%) |
Feb 19, 2013 | 36.97 | 40.41 | 36.96 | 39.53 | 14,243 | +2.69(+7.30%) |
Feb 15, 2013 | 36.70 | 37.24 | 35.29 | 36.84 | 19,680 | +0.60(+1.66%) |
Feb 14, 2013 | 34.97 | 36.40 | 34.97 | 36.24 | 10,257 | +1.10(+3.13%) |
Feb 13, 2013 | 35.63 | 36.53 | 34.86 | 35.14 | 51,774 | -1.21(-3.33%) |
Feb 12, 2013 | 35.49 | 36.75 | 35.00 | 36.35 | 7,200 | +0.95(+2.68%) |
Feb 11, 2013 | 36.76 | 37.30 | 35.18 | 35.40 | 21,427 | -1.94(-5.20%) |
Feb 08, 2013 | 37.47 | 38.98 | 36.78 | 37.34 | 28,787 | +0.04(+0.11%) |
Feb 07, 2013 | 37.84 | 38.50 | 36.66 | 37.30 | 18,638 | -0.67(-1.76%) |
Feb 06, 2013 | 38.00 | 38.48 | 36.01 | 37.97 | 11,361 | +0.15(+0.40%) |
Feb 04, 2013 | 38.91 | 39.99 | 37.47 | 37.82 | 21,114 | -2.12(-5.31%) |
Feb 01, 2013 | 39.66 | 40.60 | 38.94 | 39.94 | 14,372 | -0.45(-1.11%) |
Jan 31, 2013 | 39.95 | 40.50 | 38.00 | 40.39 | 59,963 | +0.73(+1.84%) |
Jan 30, 2013 | 41.70 | 41.70 | 36.93 | 39.66 | 123,563 | -2.04(-4.89%) |
Jan 29, 2013 | 41.58 | 42.67 | 40.02 | 41.70 | 42,681 | +0.69(+1.68%) |
Jan 28, 2013 | 39.00 | 42.11 | 38.31 | 41.01 | 67,931 | +2.52(+6.55%) |
Jan 25, 2013 | 37.30 | 38.50 | 37.30 | 38.49 | 42,060 | +1.20(+3.22%) |
Jan 24, 2013 | 36.01 | 37.30 | 35.86 | 37.29 | 46,303 | +1.44(+4.02%) |
Jan 23, 2013 | 34.20 | 36.19 | 34.20 | 35.85 | 57,873 | +1.66(+4.86%) |
Jan 22, 2013 | 33.99 | 34.19 | 33.83 | 34.19 | 9,357 | +0.26(+0.77%) |
Jan 18, 2013 | 33.61 | 34.15 | 33.55 | 33.93 | 16,163 | +0.20(+0.59%) |
Jan 17, 2013 | 34.04 | 34.10 | 33.56 | 33.73 | 15,806 | +0.02(+0.06%) |
Jan 16, 2013 | 34.19 | 34.19 | 33.56 | 33.71 | 10,976 | -0.47(-1.38%) |
Jan 15, 2013 | 33.57 | 34.36 | 33.57 | 34.18 | 62,167 | +0.60(+1.79%) |
Jan 14, 2013 | 34.19 | 34.19 | 33.53 | 33.58 | 15,534 | -0.31(-0.91%) |
Jan 11, 2013 | 34.10 | 34.10 | 33.78 | 33.89 | 11,842 | -0.13(-0.38%) |
Jan 10, 2013 | 34.20 | 34.44 | 33.51 | 34.02 | 28,931 | +0.28(+0.83%) |
Jan 09, 2013 | 33.78 | 34.09 | 33.50 | 33.74 | 4,923 | +0.02(+0.06%) |
Jan 08, 2013 | 33.73 | 34.00 | 33.45 | 33.72 | 17,865 | -0.15(-0.43%) |
Jan 07, 2013 | 34.05 | 34.31 | 33.50 | 33.87 | 8,057 | -0.27(-0.78%) |
Jan 04, 2013 | 34.49 | 34.49 | 33.91 | 34.13 | 29,319 | +0.09(+0.26%) |
Jan 03, 2013 | 34.26 | 34.49 | 33.99 | 34.04 | 17,741 | -0.22(-0.64%) |