Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 43.03 | 43.21 | 42.56 | 43.07 | 326,158 | +0.32(+0.74%) |
Mar 27, 2013 | 41.95 | 42.85 | 41.82 | 42.75 | 289,896 | +0.69(+1.64%) |
Mar 26, 2013 | 42.18 | 42.29 | 41.68 | 42.06 | 185,946 | +0.17(+0.41%) |
Mar 25, 2013 | 41.70 | 42.23 | 41.59 | 41.89 | 195,448 | +0.27(+0.65%) |
Mar 22, 2013 | 40.97 | 41.67 | 40.82 | 41.62 | 191,157 | +0.82(+2.00%) |
Mar 21, 2013 | 41.14 | 41.60 | 40.20 | 40.80 | 134,523 | -0.66(-1.60%) |
Mar 20, 2013 | 41.17 | 41.54 | 40.64 | 41.46 | 132,449 | +0.58(+1.42%) |
Mar 19, 2013 | 41.30 | 41.56 | 40.27 | 40.88 | 127,203 | -0.37(-0.90%) |
Mar 18, 2013 | 41.24 | 41.39 | 40.48 | 41.26 | 157,380 | -0.50(-1.19%) |
Mar 15, 2013 | 41.72 | 42.25 | 41.38 | 41.75 | 374,641 | +0.02(+0.04%) |
Mar 14, 2013 | 41.06 | 42.06 | 41.06 | 41.74 | 183,353 | +0.66(+1.61%) |
Mar 13, 2013 | 40.78 | 41.58 | 40.78 | 41.07 | 202,237 | +0.19(+0.47%) |
Mar 12, 2013 | 40.38 | 40.95 | 40.26 | 40.88 | 245,446 | +0.22(+0.54%) |
Mar 11, 2013 | 40.54 | 41.18 | 40.22 | 40.67 | 287,568 | -0.17(-0.42%) |
Mar 08, 2013 | 40.38 | 40.91 | 39.85 | 40.84 | 232,139 | +0.79(+1.97%) |
Mar 07, 2013 | 39.68 | 40.38 | 39.43 | 40.05 | 362,293 | +0.41(+1.03%) |
Mar 06, 2013 | 39.28 | 39.81 | 39.09 | 39.64 | 190,660 | +0.54(+1.37%) |
Mar 05, 2013 | 38.81 | 39.46 | 38.49 | 39.11 | 192,794 | +0.77(+2.01%) |
Mar 04, 2013 | 38.37 | 39.36 | 37.84 | 38.33 | 539,902 | -0.23(-0.59%) |
Mar 01, 2013 | 37.06 | 38.62 | 36.81 | 38.56 | 510,418 | +1.28(+3.43%) |
Feb 28, 2013 | 37.34 | 37.71 | 37.16 | 37.28 | 211,463 | +0.01(+0.02%) |
Feb 27, 2013 | 36.65 | 37.82 | 36.65 | 37.27 | 345,807 | +0.64(+1.76%) |
Feb 26, 2013 | 36.67 | 37.11 | 36.31 | 36.63 | 358,418 | +0.05(+0.15%) |
Feb 25, 2013 | 38.00 | 38.26 | 36.55 | 36.57 | 360,068 | -1.10(-2.91%) |
Feb 22, 2013 | 37.03 | 37.82 | 37.03 | 37.67 | 569,066 | +0.88(+2.39%) |
Feb 21, 2013 | 37.48 | 37.72 | 36.49 | 36.79 | 620,157 | -0.54(-1.46%) |
Feb 20, 2013 | 40.10 | 40.58 | 35.40 | 37.34 | 1,450,579 | -2.25(-5.68%) |
Feb 19, 2013 | 39.01 | 40.58 | 39.01 | 39.59 | 548,461 | +0.86(+2.23%) |
Feb 15, 2013 | 39.11 | 40.60 | 38.60 | 38.72 | 515,690 | -0.36(-0.93%) |
Feb 14, 2013 | 38.77 | 39.65 | 38.39 | 39.09 | 171,977 | +0.08(+0.21%) |
Feb 13, 2013 | 39.07 | 39.85 | 38.82 | 39.01 | 183,875 | +0.04(+0.09%) |
Feb 12, 2013 | 38.61 | 39.36 | 38.61 | 38.97 | 197,750 | +0.34(+0.89%) |
Feb 11, 2013 | 39.30 | 39.30 | 38.46 | 38.62 | 119,703 | -0.62(-1.57%) |
Feb 08, 2013 | 39.01 | 39.60 | 38.75 | 39.24 | 143,279 | +0.42(+1.07%) |
Feb 07, 2013 | 39.01 | 39.26 | 38.27 | 38.82 | 170,465 | -0.12(-0.30%) |
Feb 06, 2013 | 40.06 | 40.14 | 38.65 | 38.94 | 349,975 | -0.24(-0.62%) |
Feb 04, 2013 | 39.36 | 39.74 | 38.70 | 39.19 | 255,936 | -0.52(-1.30%) |
Feb 01, 2013 | 39.45 | 40.31 | 39.24 | 39.70 | 332,794 | +0.45(+1.16%) |
Jan 31, 2013 | 38.15 | 39.31 | 38.05 | 39.25 | 334,455 | +1.15(+3.02%) |
Jan 30, 2013 | 39.11 | 39.20 | 37.94 | 38.10 | 286,459 | -1.06(-2.71%) |
Jan 29, 2013 | 38.72 | 39.34 | 38.46 | 39.16 | 281,834 | +0.31(+0.79%) |
Jan 28, 2013 | 37.84 | 39.43 | 37.67 | 38.85 | 483,317 | +1.06(+2.81%) |
Jan 25, 2013 | 37.41 | 37.82 | 37.00 | 37.79 | 241,970 | +0.45(+1.21%) |
Jan 24, 2013 | 38.23 | 38.74 | 36.96 | 37.34 | 258,705 | -0.84(-2.21%) |
Jan 23, 2013 | 37.44 | 38.67 | 37.24 | 38.18 | 402,571 | +0.99(+2.66%) |
Jan 22, 2013 | 36.83 | 37.19 | 36.53 | 37.19 | 166,885 | +0.31(+0.84%) |
Jan 18, 2013 | 36.05 | 36.95 | 35.79 | 36.88 | 222,385 | +0.85(+2.37%) |
Jan 17, 2013 | 36.41 | 36.65 | 35.68 | 36.03 | 430,777 | -0.36(-1.00%) |
Jan 16, 2013 | 36.11 | 36.49 | 35.51 | 36.39 | 190,244 | +0.35(+0.98%) |
Jan 15, 2013 | 34.78 | 36.53 | 34.54 | 36.04 | 250,686 | +1.02(+2.93%) |
Jan 14, 2013 | 35.05 | 35.54 | 34.05 | 35.01 | 301,087 | -0.04(-0.10%) |
Jan 11, 2013 | 35.44 | 35.50 | 34.73 | 35.05 | 202,860 | -0.31(-0.87%) |
Jan 10, 2013 | 35.94 | 35.94 | 35.25 | 35.36 | 296,388 | -0.44(-1.22%) |
Jan 09, 2013 | 35.47 | 36.08 | 35.38 | 35.79 | 278,018 | +0.52(+1.47%) |
Jan 08, 2013 | 35.30 | 35.72 | 34.95 | 35.28 | 225,769 | -0.09(-0.26%) |
Jan 07, 2013 | 36.42 | 36.50 | 35.32 | 35.37 | 192,548 | -1.30(-3.54%) |
Jan 04, 2013 | 36.63 | 37.20 | 36.22 | 36.67 | 270,182 | +0.24(+0.65%) |
Jan 03, 2013 | 36.06 | 37.06 | 35.20 | 36.43 | 604,020 | +1.05(+2.97%) |