Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 39.53 | 39.74 | 39.34 | 39.42 | 60,649 | -0.20(-0.51%) |
Mar 27, 2013 | 39.64 | 39.88 | 39.35 | 39.62 | 79,619 | -0.15(-0.37%) |
Mar 26, 2013 | 37.62 | 40.02 | 37.62 | 39.77 | 123,451 | +2.22(+5.91%) |
Mar 25, 2013 | 37.52 | 37.89 | 37.16 | 37.55 | 135,418 | +0.01(+0.02%) |
Mar 22, 2013 | 37.42 | 38.03 | 37.41 | 37.54 | 96,514 | +0.10(+0.27%) |
Mar 21, 2013 | 37.42 | 37.85 | 37.17 | 37.44 | 77,182 | -0.05(-0.13%) |
Mar 20, 2013 | 36.72 | 37.60 | 36.72 | 37.49 | 127,502 | +0.82(+2.24%) |
Mar 19, 2013 | 37.06 | 37.33 | 36.47 | 36.67 | 88,839 | -0.25(-0.67%) |
Mar 18, 2013 | 36.64 | 37.05 | 36.49 | 36.92 | 138,444 | +0.09(+0.24%) |
Mar 15, 2013 | 38.45 | 38.68 | 36.74 | 36.83 | 112,323 | -1.91(-4.93%) |
Mar 14, 2013 | 40.17 | 40.17 | 38.48 | 38.74 | 98,026 | -1.25(-3.13%) |
Mar 13, 2013 | 40.81 | 40.97 | 39.83 | 39.99 | 69,244 | -0.61(-1.51%) |
Mar 12, 2013 | 41.31 | 41.37 | 40.60 | 40.60 | 46,570 | -0.47(-1.15%) |
Mar 11, 2013 | 41.11 | 41.50 | 40.81 | 41.07 | 104,867 | -0.41(-0.99%) |
Mar 08, 2013 | 41.22 | 41.73 | 40.99 | 41.48 | 67,405 | +0.42(+1.02%) |
Mar 07, 2013 | 40.69 | 41.17 | 40.69 | 41.07 | 19,886 | +0.13(+0.33%) |
Mar 06, 2013 | 41.36 | 41.36 | 40.61 | 40.93 | 31,789 | -0.38(-0.91%) |
Mar 05, 2013 | 41.52 | 41.52 | 41.08 | 41.31 | 124,847 | +0.16(+0.39%) |
Mar 04, 2013 | 41.43 | 41.56 | 41.15 | 41.15 | 105,350 | -0.34(-0.83%) |
Mar 01, 2013 | 41.44 | 41.63 | 41.24 | 41.49 | 77,378 | -0.17(-0.42%) |
Feb 28, 2013 | 41.73 | 41.74 | 41.11 | 41.67 | 68,157 | +0.01(+0.02%) |
Feb 27, 2013 | 41.23 | 41.76 | 40.93 | 41.66 | 77,364 | +0.48(+1.18%) |
Feb 26, 2013 | 41.83 | 41.83 | 41.04 | 41.17 | 32,218 | -1.05(-2.49%) |
Feb 22, 2013 | 42.11 | 42.27 | 41.90 | 42.22 | 22,201 | +0.18(+0.43%) |
Feb 21, 2013 | 42.04 | 42.14 | 41.77 | 42.04 | 30,552 | -0.15(-0.37%) |
Feb 20, 2013 | 42.47 | 42.58 | 42.17 | 42.20 | 38,589 | -0.25(-0.59%) |
Feb 19, 2013 | 42.60 | 42.84 | 42.11 | 42.45 | 27,796 | +0.10(+0.24%) |
Feb 15, 2013 | 42.04 | 43.10 | 42.04 | 42.35 | 66,322 | +0.41(+0.98%) |
Feb 14, 2013 | 42.06 | 42.09 | 41.53 | 41.93 | 27,738 | -0.04(-0.10%) |
Feb 13, 2013 | 41.17 | 42.17 | 40.96 | 41.98 | 43,903 | +0.80(+1.94%) |
Feb 12, 2013 | 40.68 | 41.22 | 40.41 | 41.17 | 58,680 | +0.42(+1.02%) |
Feb 11, 2013 | 41.69 | 41.69 | 40.56 | 40.76 | 66,208 | -0.85(-2.04%) |
Feb 08, 2013 | 42.74 | 43.15 | 41.36 | 41.61 | 48,092 | -0.94(-2.21%) |
Feb 07, 2013 | 42.64 | 42.93 | 42.35 | 42.55 | 60,182 | -0.01(-0.03%) |
Feb 06, 2013 | 42.04 | 42.70 | 42.04 | 42.56 | 32,650 | +0.79(+1.88%) |
Feb 04, 2013 | 42.37 | 42.37 | 41.77 | 41.77 | 15,623 | -0.44(-1.05%) |
Feb 01, 2013 | 42.10 | 42.70 | 41.85 | 42.22 | 54,627 | +0.36(+0.85%) |
Jan 31, 2013 | 41.19 | 41.96 | 40.96 | 41.86 | 54,606 | +0.40(+0.96%) |
Jan 30, 2013 | 41.85 | 41.85 | 40.33 | 41.46 | 52,867 | +0.06(+0.15%) |
Jan 29, 2013 | 41.72 | 41.89 | 41.33 | 41.40 | 45,644 | -0.28(-0.68%) |
Jan 28, 2013 | 41.83 | 41.92 | 41.49 | 41.69 | 44,216 | -0.13(-0.31%) |
Jan 25, 2013 | 41.67 | 41.90 | 41.11 | 41.81 | 49,607 | -0.03(-0.06%) |
Jan 24, 2013 | 41.54 | 42.06 | 41.46 | 41.84 | 25,305 | +0.51(+1.24%) |
Jan 23, 2013 | 41.77 | 41.79 | 41.20 | 41.33 | 54,330 | -0.75(-1.77%) |
Jan 22, 2013 | 41.50 | 42.09 | 41.40 | 42.08 | 41,605 | +0.81(+1.96%) |
Jan 18, 2013 | 41.07 | 41.74 | 40.91 | 41.27 | 97,049 | +0.17(+0.43%) |
Jan 17, 2013 | 41.82 | 41.82 | 41.09 | 41.09 | 50,882 | -0.59(-1.42%) |
Jan 16, 2013 | 39.87 | 41.80 | 39.80 | 41.69 | 64,384 | +1.80(+4.52%) |
Jan 15, 2013 | 40.70 | 40.70 | 39.47 | 39.88 | 99,275 | -0.63(-1.54%) |
Jan 14, 2013 | 40.23 | 40.93 | 40.12 | 40.51 | 45,369 | +0.50(+1.26%) |
Jan 11, 2013 | 40.15 | 40.29 | 39.27 | 40.00 | 150,157 | -0.11(-0.28%) |
Jan 10, 2013 | 39.31 | 40.66 | 39.10 | 40.12 | 108,105 | +1.03(+2.63%) |
Jan 09, 2013 | 38.35 | 39.21 | 38.29 | 39.09 | 143,492 | +0.92(+2.41%) |
Jan 08, 2013 | 38.54 | 38.66 | 38.13 | 38.17 | 42,602 | -0.37(-0.96%) |
Jan 07, 2013 | 39.61 | 39.79 | 38.39 | 38.54 | 125,251 | -0.84(-2.13%) |
Jan 04, 2013 | 40.11 | 40.11 | 39.35 | 39.38 | 87,612 | -0.55(-1.38%) |
Jan 03, 2013 | 40.90 | 41.34 | 39.60 | 39.93 | 215,366 | -0.73(-1.79%) |