Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 41.21 | 41.40 | 40.79 | 41.03 | 107,275 | -0.04(-0.10%) |
Mar 27, 2013 | 40.83 | 41.29 | 40.57 | 41.08 | 127,379 | +0.03(+0.08%) |
Mar 26, 2013 | 41.09 | 41.29 | 40.80 | 41.04 | 108,019 | +0.17(+0.42%) |
Mar 25, 2013 | 41.16 | 41.66 | 40.55 | 40.87 | 148,259 | -0.03(-0.06%) |
Mar 22, 2013 | 40.64 | 40.94 | 40.53 | 40.90 | 104,409 | +0.38(+0.95%) |
Mar 21, 2013 | 40.77 | 41.80 | 40.19 | 40.51 | 295,230 | -0.21(-0.52%) |
Mar 20, 2013 | 40.69 | 40.85 | 40.48 | 40.73 | 94,970 | +0.45(+1.12%) |
Mar 19, 2013 | 40.82 | 41.03 | 39.60 | 40.28 | 164,082 | -0.32(-0.80%) |
Mar 18, 2013 | 39.88 | 40.74 | 39.67 | 40.60 | 146,385 | +0.37(+0.93%) |
Mar 15, 2013 | 40.86 | 40.86 | 40.22 | 40.23 | 247,214 | -0.52(-1.27%) |
Mar 14, 2013 | 40.81 | 40.83 | 40.45 | 40.74 | 137,708 | +0.13(+0.31%) |
Mar 13, 2013 | 40.31 | 40.78 | 40.06 | 40.62 | 91,457 | +0.30(+0.74%) |
Mar 12, 2013 | 40.16 | 40.36 | 39.86 | 40.32 | 164,587 | +0.18(+0.45%) |
Mar 11, 2013 | 40.32 | 40.43 | 40.06 | 40.14 | 120,402 | -0.18(-0.44%) |
Mar 08, 2013 | 39.93 | 40.34 | 39.51 | 40.32 | 175,493 | +0.79(+2.00%) |
Mar 07, 2013 | 39.20 | 39.55 | 39.15 | 39.53 | 98,430 | +0.41(+1.04%) |
Mar 06, 2013 | 39.33 | 39.42 | 38.91 | 39.12 | 133,488 | -0.03(-0.07%) |
Mar 05, 2013 | 39.39 | 39.81 | 39.04 | 39.14 | 234,627 | -0.07(-0.17%) |
Mar 04, 2013 | 38.62 | 39.35 | 38.57 | 39.21 | 345,082 | +0.60(+1.54%) |
Mar 01, 2013 | 37.77 | 38.90 | 37.38 | 38.62 | 183,116 | +0.60(+1.57%) |
Feb 28, 2013 | 38.22 | 38.30 | 37.82 | 38.02 | 154,505 | -0.12(-0.31%) |
Feb 27, 2013 | 37.62 | 38.61 | 37.58 | 38.14 | 141,888 | +0.51(+1.36%) |
Feb 26, 2013 | 37.35 | 37.79 | 36.93 | 37.63 | 189,141 | +0.66(+1.77%) |
Feb 25, 2013 | 36.14 | 38.26 | 36.14 | 36.97 | 523,815 | +1.46(+4.10%) |
Feb 22, 2013 | 35.13 | 35.53 | 34.88 | 35.52 | 216,512 | +0.66(+1.91%) |
Feb 21, 2013 | 36.65 | 36.74 | 34.23 | 34.85 | 845,098 | -2.90(-7.69%) |
Feb 20, 2013 | 38.50 | 38.73 | 37.73 | 37.76 | 138,448 | -0.77(-1.99%) |
Feb 19, 2013 | 38.41 | 38.66 | 38.32 | 38.52 | 342,737 | +0.23(+0.60%) |
Feb 15, 2013 | 38.31 | 38.72 | 38.21 | 38.29 | 149,200 | +0.15(+0.40%) |
Feb 14, 2013 | 38.22 | 38.68 | 37.91 | 38.14 | 202,856 | -0.09(-0.22%) |
Feb 13, 2013 | 37.76 | 38.46 | 37.72 | 38.22 | 195,698 | +0.54(+1.42%) |
Feb 12, 2013 | 37.86 | 38.05 | 37.50 | 37.69 | 157,012 | -0.11(-0.29%) |
Feb 11, 2013 | 38.03 | 38.07 | 37.59 | 37.80 | 100,238 | -0.12(-0.31%) |
Feb 08, 2013 | 37.36 | 38.27 | 37.32 | 37.92 | 248,623 | +0.64(+1.71%) |
Feb 07, 2013 | 37.29 | 37.37 | 36.85 | 37.28 | 146,752 | +0.03(+0.09%) |
Feb 06, 2013 | 36.71 | 37.26 | 36.69 | 37.25 | 137,237 | +0.69(+1.89%) |
Feb 04, 2013 | 36.83 | 36.94 | 36.40 | 36.56 | 183,401 | -0.58(-1.56%) |
Feb 01, 2013 | 36.75 | 37.13 | 36.52 | 37.13 | 255,844 | +0.71(+1.94%) |
Jan 31, 2013 | 36.01 | 36.78 | 35.97 | 36.43 | 145,604 | +0.36(+0.99%) |
Jan 30, 2013 | 36.52 | 36.56 | 35.88 | 36.07 | 151,560 | -0.43(-1.19%) |
Jan 29, 2013 | 36.38 | 36.63 | 36.07 | 36.51 | 138,305 | +0.14(+0.37%) |
Jan 28, 2013 | 37.18 | 37.46 | 36.28 | 36.37 | 200,408 | -0.64(-1.74%) |
Jan 25, 2013 | 35.12 | 37.02 | 35.12 | 37.01 | 370,973 | +2.23(+6.42%) |
Jan 24, 2013 | 34.21 | 34.92 | 33.99 | 34.78 | 190,850 | +0.62(+1.81%) |
Jan 23, 2013 | 34.50 | 34.50 | 34.08 | 34.16 | 110,811 | -0.34(-0.98%) |
Jan 22, 2013 | 33.99 | 34.59 | 33.76 | 34.50 | 177,601 | +0.49(+1.45%) |
Jan 18, 2013 | 33.64 | 34.09 | 32.40 | 34.01 | 680,600 | -1.05(-3.00%) |
Jan 17, 2013 | 34.68 | 35.08 | 34.68 | 35.06 | 123,034 | +0.48(+1.37%) |
Jan 16, 2013 | 34.63 | 34.71 | 34.29 | 34.59 | 118,142 | -0.08(-0.22%) |
Jan 15, 2013 | 34.47 | 34.92 | 34.61 | 34.66 | 195,108 | +0.03(+0.10%) |
Jan 14, 2013 | 34.64 | 34.96 | 34.56 | 34.63 | 256,932 | -0.11(-0.32%) |
Jan 11, 2013 | 35.14 | 35.38 | 34.58 | 34.74 | 253,979 | -0.48(-1.35%) |
Jan 10, 2013 | 34.27 | 35.22 | 33.67 | 35.22 | 403,552 | +1.25(+3.67%) |
Jan 09, 2013 | 34.58 | 35.22 | 33.14 | 33.97 | 556,152 | +0.19(+0.55%) |
Jan 08, 2013 | 33.17 | 33.83 | 33.10 | 33.78 | 293,799 | +0.70(+2.10%) |
Jan 07, 2013 | 33.42 | 33.42 | 32.92 | 33.09 | 154,855 | -0.42(-1.27%) |
Jan 04, 2013 | 33.36 | 33.80 | 33.14 | 33.51 | 142,453 | +0.44(+1.33%) |
Jan 03, 2013 | 33.60 | 33.76 | 32.88 | 33.07 | 79,870 | -0.53(-1.59%) |