Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 37.82 | 38.15 | 37.69 | 37.79 | 46,870 | -0.12(-0.33%) |
Mar 27, 2013 | 37.48 | 38.00 | 37.28 | 37.91 | 87,883 | -0.38(-0.98%) |
Mar 26, 2013 | 38.31 | 38.43 | 38.11 | 38.29 | 48,242 | +0.17(+0.45%) |
Mar 25, 2013 | 38.96 | 38.96 | 37.87 | 38.12 | 118,509 | -0.78(-2.01%) |
Mar 22, 2013 | 38.82 | 39.09 | 38.55 | 38.90 | 287,534 | +0.72(+1.89%) |
Mar 21, 2013 | 37.67 | 38.35 | 37.56 | 38.18 | 100,762 | -0.35(-0.91%) |
Mar 20, 2013 | 39.03 | 39.13 | 38.53 | 38.53 | 153,181 | -0.44(-1.13%) |
Mar 19, 2013 | 39.50 | 39.53 | 38.75 | 38.97 | 120,185 | -0.36(-0.92%) |
Mar 18, 2013 | 38.99 | 40.01 | 38.90 | 39.33 | 122,147 | -0.52(-1.30%) |
Mar 15, 2013 | 39.96 | 40.00 | 39.31 | 39.85 | 115,263 | -0.83(-2.04%) |
Mar 14, 2013 | 40.30 | 40.73 | 40.27 | 40.68 | 86,935 | -0.70(-1.69%) |
Mar 13, 2013 | 41.00 | 41.48 | 40.76 | 41.38 | 52,592 | +0.20(+0.49%) |
Mar 12, 2013 | 41.41 | 41.54 | 41.00 | 41.18 | 98,488 | -0.52(-1.25%) |
Mar 11, 2013 | 41.22 | 41.75 | 41.22 | 41.70 | 62,794 | -0.13(-0.31%) |
Mar 08, 2013 | 42.16 | 42.16 | 41.43 | 41.83 | 69,920 | -0.44(-1.04%) |
Mar 07, 2013 | 42.05 | 42.37 | 42.00 | 42.27 | 61,977 | +0.94(+2.27%) |
Mar 06, 2013 | 41.44 | 41.55 | 41.15 | 41.33 | 40,977 | +0.50(+1.22%) |
Mar 05, 2013 | 40.95 | 41.07 | 40.75 | 40.83 | 192,281 | +0.91(+2.28%) |
Mar 04, 2013 | 39.77 | 40.08 | 39.70 | 39.92 | 41,286 | -0.41(-1.02%) |
Mar 01, 2013 | 39.88 | 40.33 | 39.69 | 40.33 | 109,543 | -0.97(-2.35%) |
Feb 28, 2013 | 41.33 | 41.55 | 41.17 | 41.30 | 49,810 | -0.01(-0.02%) |
Feb 27, 2013 | 40.52 | 41.57 | 40.42 | 41.31 | 52,792 | +1.01(+2.51%) |
Feb 26, 2013 | 40.59 | 40.65 | 39.89 | 40.30 | 59,554 | +0.54(+1.36%) |
Feb 25, 2013 | 41.77 | 41.78 | 39.70 | 39.76 | 146,197 | -2.10(-5.02%) |
Feb 22, 2013 | 42.01 | 42.45 | 41.22 | 41.86 | 193,078 | -2.22(-5.04%) |
Feb 21, 2013 | 44.31 | 44.31 | 43.94 | 44.08 | 64,355 | -1.39(-3.05%) |
Feb 20, 2013 | 45.83 | 45.97 | 45.07 | 45.47 | 61,429 | -0.28(-0.62%) |
Feb 19, 2013 | 45.48 | 45.84 | 45.39 | 45.75 | 81,289 | +0.96(+2.14%) |
Feb 15, 2013 | 44.89 | 45.02 | 44.55 | 44.79 | 37,796 | -0.24(-0.53%) |
Feb 14, 2013 | 44.91 | 45.03 | 44.75 | 45.03 | 412,715 | -0.88(-1.92%) |
Feb 13, 2013 | 46.19 | 46.34 | 45.78 | 45.91 | 51,024 | +0.28(+0.61%) |
Feb 12, 2013 | 45.01 | 45.68 | 44.95 | 45.63 | 111,511 | +0.43(+0.95%) |
Feb 11, 2013 | 45.28 | 45.28 | 44.74 | 45.20 | 89,324 | +0.05(+0.11%) |
Feb 08, 2013 | 45.31 | 45.47 | 45.10 | 45.15 | 17,647 | +0.61(+1.37%) |
Feb 07, 2013 | 45.07 | 45.21 | 44.23 | 44.54 | 99,775 | -0.46(-1.03%) |
Feb 06, 2013 | 44.36 | 45.00 | 44.34 | 45.00 | 54,926 | -0.64(-1.40%) |
Feb 04, 2013 | 46.42 | 46.43 | 45.52 | 45.64 | 90,876 | -2.08(-4.36%) |
Feb 01, 2013 | 47.23 | 47.77 | 46.95 | 47.72 | 92,395 | +1.37(+2.95%) |
Jan 31, 2013 | 46.43 | 46.61 | 46.24 | 46.35 | 51,347 | -0.28(-0.59%) |
Jan 30, 2013 | 46.74 | 47.00 | 46.59 | 46.63 | 35,789 | +0.03(+0.06%) |
Jan 29, 2013 | 46.62 | 46.81 | 46.50 | 46.60 | 24,096 | -0.36(-0.78%) |
Jan 28, 2013 | 47.09 | 47.09 | 46.72 | 46.96 | 57,515 | +0.24(+0.52%) |
Jan 25, 2013 | 45.70 | 46.78 | 45.70 | 46.72 | 59,233 | +1.08(+2.37%) |
Jan 24, 2013 | 45.51 | 45.74 | 45.38 | 45.64 | 58,242 | +0.08(+0.18%) |
Jan 23, 2013 | 45.34 | 45.67 | 45.28 | 45.56 | 55,304 | +0.37(+0.82%) |
Jan 22, 2013 | 44.85 | 45.25 | 44.68 | 45.19 | 109,807 | +0.62(+1.39%) |
Jan 18, 2013 | 44.50 | 44.62 | 44.20 | 44.57 | 45,782 | +0.32(+0.73%) |
Jan 17, 2013 | 44.33 | 44.37 | 44.10 | 44.25 | 78,043 | -0.05(-0.11%) |
Jan 16, 2013 | 43.85 | 44.38 | 43.76 | 44.30 | 79,733 | +0.05(+0.12%) |
Jan 15, 2013 | 43.62 | 44.30 | 43.50 | 44.25 | 171,274 | +0.01(+0.02%) |
Jan 14, 2013 | 44.32 | 44.32 | 43.99 | 44.24 | 72,851 | +0.14(+0.32%) |
Jan 12, 2013 | 43.70 | 44.17 | 43.56 | 44.10 | 48,383 | +0.00(+0.00%) |
Jan 11, 2013 | 43.70 | 44.17 | 43.56 | 44.10 | 48,383 | +1.37(+3.21%) |
Jan 10, 2013 | 42.60 | 42.84 | 42.38 | 42.73 | 132,990 | +0.68(+1.62%) |
Jan 09, 2013 | 41.65 | 42.07 | 41.54 | 42.05 | 191,713 | -0.31(-0.73%) |
Jan 08, 2013 | 42.72 | 42.72 | 42.26 | 42.36 | 53,463 | -0.55(-1.29%) |
Jan 07, 2013 | 43.19 | 43.20 | 42.80 | 42.91 | 119,616 | -1.00(-2.27%) |
Jan 04, 2013 | 43.40 | 43.96 | 43.30 | 43.91 | 36,443 | +0.11(+0.25%) |
Jan 03, 2013 | 43.75 | 44.15 | 43.75 | 43.80 | 48,223 | -0.86(-1.93%) |