Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 44.07 | 44.23 | 43.81 | 43.81 | 12,837 | -0.67(-1.51%) |
Mar 27, 2013 | 44.03 | 44.92 | 43.79 | 44.48 | 22,694 | +1.22(+2.82%) |
Mar 26, 2013 | 42.84 | 43.30 | 42.84 | 43.26 | 13,850 | +2.03(+4.92%) |
Mar 25, 2013 | 41.60 | 41.60 | 41.18 | 41.23 | 4,962 | -0.74(-1.76%) |
Mar 22, 2013 | 41.87 | 41.97 | 41.70 | 41.97 | 9,049 | -1.28(-2.96%) |
Mar 21, 2013 | 43.46 | 43.46 | 43.15 | 43.25 | 8,038 | -0.67(-1.53%) |
Mar 20, 2013 | 43.83 | 43.92 | 43.57 | 43.92 | 18,050 | +1.32(+3.10%) |
Mar 19, 2013 | 43.17 | 43.17 | 42.42 | 42.60 | 22,301 | +1.05(+2.53%) |
Mar 18, 2013 | 41.71 | 41.86 | 41.40 | 41.55 | 12,723 | -0.55(-1.31%) |
Mar 15, 2013 | 42.49 | 42.68 | 42.10 | 42.10 | 64,010 | +0.09(+0.21%) |
Mar 14, 2013 | 41.72 | 42.14 | 41.40 | 42.01 | 38,112 | +1.40(+3.45%) |
Mar 13, 2013 | 40.54 | 40.75 | 40.38 | 40.61 | 28,516 | -0.99(-2.38%) |
Mar 12, 2013 | 41.62 | 41.77 | 41.29 | 41.60 | 51,047 | -3.64(-8.05%) |
Mar 11, 2013 | 45.23 | 47.29 | 44.81 | 45.24 | 30,299 | -2.07(-4.38%) |
Mar 08, 2013 | 46.99 | 47.44 | 46.54 | 47.31 | 37,060 | -0.41(-0.86%) |
Mar 07, 2013 | 47.55 | 47.75 | 47.36 | 47.72 | 17,753 | -0.40(-0.83%) |
Mar 06, 2013 | 47.98 | 48.24 | 47.77 | 48.12 | 26,882 | +1.39(+2.97%) |
Mar 05, 2013 | 46.27 | 46.76 | 46.16 | 46.73 | 27,603 | +1.42(+3.13%) |
Mar 04, 2013 | 44.83 | 45.50 | 44.70 | 45.31 | 42,519 | +0.56(+1.25%) |
Mar 01, 2013 | 44.37 | 44.78 | 44.04 | 44.75 | 15,384 | +0.64(+1.45%) |
Feb 28, 2013 | 43.86 | 44.36 | 43.82 | 44.11 | 24,214 | -0.26(-0.59%) |
Feb 27, 2013 | 43.69 | 44.44 | 43.62 | 44.37 | 61,215 | +4.63(+11.65%) |
Feb 26, 2013 | 39.77 | 39.97 | 39.42 | 39.74 | 18,502 | +1.16(+3.01%) |
Feb 25, 2013 | 39.39 | 39.72 | 38.58 | 38.58 | 23,229 | -0.43(-1.10%) |
Feb 22, 2013 | 38.54 | 39.31 | 38.54 | 39.01 | 27,051 | -0.44(-1.12%) |
Feb 21, 2013 | 39.95 | 39.95 | 39.45 | 39.45 | 17,933 | -0.89(-2.21%) |
Feb 20, 2013 | 41.56 | 41.56 | 40.34 | 40.34 | 23,122 | -0.91(-2.21%) |
Feb 19, 2013 | 41.20 | 41.47 | 41.08 | 41.25 | 40,066 | +2.55(+6.59%) |
Feb 15, 2013 | 39.00 | 39.03 | 38.70 | 38.70 | 12,917 | -0.21(-0.54%) |
Feb 14, 2013 | 38.88 | 39.01 | 38.85 | 38.91 | 5,046 | -0.09(-0.23%) |
Feb 13, 2013 | 39.23 | 39.32 | 39.00 | 39.00 | 4,526 | -0.17(-0.43%) |
Feb 12, 2013 | 38.96 | 39.19 | 38.96 | 39.17 | 4,467 | +0.37(+0.95%) |
Feb 11, 2013 | 39.22 | 39.22 | 38.80 | 38.80 | 12,985 | -0.38(-0.97%) |
Feb 08, 2013 | 39.04 | 39.49 | 39.04 | 39.18 | 17,514 | +0.67(+1.74%) |
Feb 07, 2013 | 39.28 | 39.35 | 38.51 | 38.51 | 28,072 | +0.08(+0.21%) |
Feb 06, 2013 | 38.32 | 38.43 | 38.23 | 38.43 | 10,837 | +0.21(+0.55%) |
Feb 04, 2013 | 38.88 | 39.01 | 38.22 | 38.22 | 24,770 | +0.27(+0.71%) |
Feb 01, 2013 | 37.79 | 37.95 | 37.63 | 37.95 | 14,887 | +1.42(+3.89%) |
Jan 31, 2013 | 36.95 | 36.95 | 36.53 | 36.53 | 12,228 | +1.26(+3.57%) |
Jan 30, 2013 | 35.59 | 35.67 | 35.27 | 35.27 | 6,923 | +1.27(+3.74%) |
Jan 29, 2013 | 33.79 | 34.17 | 33.79 | 34.00 | 6,345 | +0.50(+1.49%) |
Jan 28, 2013 | 33.49 | 33.66 | 33.46 | 33.50 | 5,281 | +0.11(+0.33%) |
Jan 25, 2013 | 33.41 | 33.53 | 33.18 | 33.39 | 18,236 | -1.19(-3.44%) |
Jan 24, 2013 | 34.32 | 36.00 | 34.29 | 34.58 | 38,158 | +0.16(+0.46%) |
Jan 23, 2013 | 34.51 | 34.80 | 34.42 | 34.42 | 8,209 | -1.43(-3.99%) |
Jan 22, 2013 | 35.85 | 35.92 | 35.59 | 35.85 | 6,315 | -0.89(-2.42%) |
Jan 18, 2013 | 36.84 | 36.87 | 36.62 | 36.74 | 8,038 | +0.48(+1.32%) |
Jan 17, 2013 | 36.07 | 36.37 | 36.07 | 36.26 | 30,688 | -0.29(-0.79%) |
Jan 16, 2013 | 36.40 | 36.66 | 36.33 | 36.55 | 5,877 | -0.01(-0.03%) |
Jan 15, 2013 | 36.55 | 36.60 | 36.50 | 36.56 | 8,639 | +0.24(+0.66%) |
Jan 14, 2013 | 36.03 | 36.32 | 36.01 | 36.32 | 3,976 | +0.62(+1.74%) |
Jan 11, 2013 | 35.66 | 35.81 | 35.60 | 35.70 | 11,584 | -1.79(-4.77%) |
Jan 10, 2013 | 36.85 | 37.49 | 36.85 | 37.49 | 15,414 | +0.95(+2.60%) |
Jan 09, 2013 | 36.55 | 36.55 | 36.32 | 36.54 | 9,841 | +0.20(+0.55%) |
Jan 08, 2013 | 36.42 | 36.46 | 36.17 | 36.34 | 8,675 | -0.45(-1.22%) |
Jan 07, 2013 | 36.92 | 36.99 | 36.79 | 36.79 | 5,113 | -0.19(-0.51%) |
Jan 04, 2013 | 36.71 | 36.99 | 36.60 | 36.98 | 5,400 | +0.65(+1.79%) |
Jan 03, 2013 | 36.25 | 36.46 | 36.17 | 36.33 | 16,529 | +0.28(+0.78%) |