Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 40.05 | 40.76 | 39.68 | 40.62 | 710,420 | +0.46(+1.15%) |
Mar 27, 2013 | 39.61 | 40.21 | 39.21 | 40.16 | 404,619 | +0.19(+0.48%) |
Mar 26, 2013 | 40.11 | 40.21 | 39.35 | 39.97 | 532,177 | +0.16(+0.40%) |
Mar 25, 2013 | 40.68 | 40.76 | 39.60 | 39.81 | 610,240 | -0.72(-1.78%) |
Mar 22, 2013 | 41.15 | 41.29 | 40.43 | 40.53 | 481,265 | -0.53(-1.29%) |
Mar 21, 2013 | 41.03 | 41.34 | 40.68 | 41.06 | 374,877 | -0.39(-0.94%) |
Mar 20, 2013 | 41.03 | 41.52 | 40.92 | 41.45 | 381,132 | +0.59(+1.44%) |
Mar 19, 2013 | 41.04 | 41.32 | 40.49 | 40.86 | 324,956 | -0.05(-0.12%) |
Mar 18, 2013 | 40.80 | 41.31 | 40.56 | 40.91 | 487,595 | -0.54(-1.30%) |
Mar 15, 2013 | 41.90 | 41.90 | 41.15 | 41.45 | 516,185 | -0.49(-1.17%) |
Mar 14, 2013 | 41.63 | 41.95 | 41.52 | 41.94 | 356,718 | +0.37(+0.89%) |
Mar 13, 2013 | 41.75 | 41.81 | 41.47 | 41.57 | 303,367 | -0.23(-0.55%) |
Mar 12, 2013 | 41.62 | 41.85 | 41.32 | 41.80 | 468,309 | +0.10(+0.24%) |
Mar 11, 2013 | 41.47 | 41.75 | 41.33 | 41.70 | 578,817 | -0.05(-0.12%) |
Mar 08, 2013 | 41.39 | 41.87 | 41.22 | 41.75 | 800,187 | +0.59(+1.43%) |
Mar 07, 2013 | 40.69 | 41.36 | 40.64 | 41.16 | 735,157 | +0.59(+1.45%) |
Mar 06, 2013 | 40.00 | 40.75 | 39.84 | 40.57 | 823,733 | +0.69(+1.73%) |
Mar 05, 2013 | 39.17 | 40.00 | 39.16 | 39.88 | 953,233 | +0.87(+2.23%) |
Mar 04, 2013 | 39.07 | 39.33 | 38.62 | 39.01 | 456,914 | -0.24(-0.61%) |
Mar 01, 2013 | 39.84 | 39.85 | 38.91 | 39.25 | 757,236 | -0.90(-2.24%) |
Feb 28, 2013 | 40.12 | 40.89 | 39.93 | 40.15 | 973,297 | +0.19(+0.48%) |
Feb 27, 2013 | 38.95 | 40.22 | 38.64 | 39.96 | 886,586 | +0.77(+1.96%) |
Feb 26, 2013 | 39.22 | 39.72 | 38.60 | 39.19 | 1,071,951 | -0.34(-0.86%) |
Feb 25, 2013 | 41.02 | 41.05 | 39.53 | 39.53 | 597,363 | -1.43(-3.49%) |
Feb 22, 2013 | 40.87 | 41.17 | 40.74 | 40.96 | 844,161 | +0.21(+0.52%) |
Feb 21, 2013 | 40.97 | 41.15 | 40.49 | 40.75 | 799,168 | -0.35(-0.85%) |
Feb 20, 2013 | 41.65 | 42.27 | 41.06 | 41.10 | 1,159,590 | -0.46(-1.11%) |
Feb 19, 2013 | 40.94 | 41.64 | 40.70 | 41.56 | 1,197,430 | +0.74(+1.81%) |
Feb 15, 2013 | 41.01 | 41.41 | 40.74 | 40.82 | 1,086,076 | -0.21(-0.51%) |
Feb 14, 2013 | 40.50 | 41.08 | 40.28 | 41.03 | 862,563 | +0.47(+1.16%) |
Feb 13, 2013 | 40.56 | 40.57 | 40.06 | 40.56 | 798,047 | +0.14(+0.35%) |
Feb 12, 2013 | 40.31 | 40.66 | 40.30 | 40.42 | 851,254 | +0.05(+0.12%) |
Feb 11, 2013 | 40.51 | 40.76 | 40.35 | 40.37 | 866,657 | -0.09(-0.22%) |
Feb 08, 2013 | 40.00 | 40.67 | 39.92 | 40.46 | 1,334,146 | +0.62(+1.56%) |
Feb 07, 2013 | 39.48 | 40.24 | 36.99 | 39.84 | 955,376 | -0.45(-1.12%) |
Feb 06, 2013 | 39.85 | 40.32 | 39.85 | 40.29 | 560,047 | +0.99(+2.52%) |
Feb 04, 2013 | 39.23 | 39.58 | 39.09 | 39.30 | 812,452 | -0.22(-0.56%) |
Feb 01, 2013 | 38.69 | 39.57 | 38.52 | 39.52 | 623,060 | +1.10(+2.86%) |
Jan 31, 2013 | 39.11 | 39.31 | 38.29 | 38.42 | 1,249,912 | -0.84(-2.14%) |
Jan 30, 2013 | 39.32 | 39.56 | 39.20 | 39.26 | 517,208 | -0.09(-0.23%) |
Jan 29, 2013 | 39.31 | 39.48 | 38.82 | 39.35 | 501,031 | +0.00(+0.00%) |
Jan 28, 2013 | 39.46 | 39.65 | 39.23 | 39.35 | 562,436 | -0.12(-0.30%) |
Jan 25, 2013 | 39.30 | 39.77 | 38.54 | 39.47 | 845,380 | +0.25(+0.64%) |
Jan 24, 2013 | 38.56 | 39.74 | 38.56 | 39.22 | 1,598,378 | +1.21(+3.18%) |
Jan 23, 2013 | 38.00 | 38.11 | 37.84 | 38.01 | 877,692 | -0.13(-0.34%) |
Jan 22, 2013 | 37.90 | 38.21 | 37.70 | 38.14 | 670,947 | +0.22(+0.58%) |
Jan 18, 2013 | 37.89 | 38.12 | 37.65 | 37.92 | 547,971 | -0.07(-0.18%) |
Jan 17, 2013 | 37.62 | 38.21 | 37.54 | 37.99 | 1,514,891 | +0.59(+1.58%) |
Jan 16, 2013 | 38.50 | 38.50 | 37.38 | 37.40 | 1,857,360 | -1.53(-3.93%) |
Jan 15, 2013 | 38.32 | 39.00 | 38.12 | 38.93 | 712,773 | +0.21(+0.54%) |
Jan 14, 2013 | 38.60 | 38.99 | 38.60 | 38.72 | 414,747 | -0.04(-0.10%) |
Jan 11, 2013 | 36.70 | 38.89 | 36.70 | 38.76 | 710,062 | +0.19(+0.49%) |
Jan 10, 2013 | 38.40 | 38.68 | 38.28 | 38.57 | 655,819 | +0.59(+1.55%) |
Jan 09, 2013 | 38.42 | 38.63 | 37.75 | 37.98 | 985,774 | -0.37(-0.96%) |
Jan 08, 2013 | 38.50 | 38.53 | 37.97 | 38.35 | 618,147 | -0.18(-0.47%) |
Jan 07, 2013 | 38.89 | 39.14 | 38.30 | 38.53 | 962,791 | -0.65(-1.66%) |
Jan 04, 2013 | 39.52 | 39.52 | 39.05 | 39.18 | 582,922 | -0.32(-0.81%) |
Jan 03, 2013 | 39.81 | 40.03 | 39.31 | 39.50 | 869,682 | -0.22(-0.55%) |