Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 41.00 | 41.00 | 39.80 | 40.09 | 84,696 | -0.69(-1.69%) |
Mar 27, 2013 | 41.15 | 41.57 | 40.72 | 40.78 | 58,353 | -0.59(-1.43%) |
Mar 26, 2013 | 41.98 | 42.21 | 40.90 | 41.37 | 27,918 | -0.25(-0.60%) |
Mar 25, 2013 | 41.70 | 42.20 | 41.23 | 41.62 | 29,981 | +0.28(+0.68%) |
Mar 22, 2013 | 42.67 | 42.67 | 41.12 | 41.34 | 61,939 | -0.93(-2.20%) |
Mar 21, 2013 | 42.83 | 42.90 | 41.82 | 42.27 | 33,020 | -0.96(-2.22%) |
Mar 20, 2013 | 43.37 | 43.63 | 42.47 | 43.23 | 19,770 | +0.01(+0.02%) |
Mar 19, 2013 | 44.02 | 44.27 | 42.96 | 43.22 | 37,679 | -0.70(-1.59%) |
Mar 18, 2013 | 43.67 | 44.99 | 43.61 | 43.92 | 49,845 | -0.07(-0.16%) |
Mar 15, 2013 | 42.78 | 44.74 | 42.78 | 43.99 | 250,511 | +1.20(+2.80%) |
Mar 14, 2013 | 41.26 | 42.85 | 41.15 | 42.79 | 55,355 | +1.47(+3.56%) |
Mar 13, 2013 | 41.60 | 41.80 | 41.10 | 41.32 | 49,974 | -0.48(-1.15%) |
Mar 12, 2013 | 39.50 | 41.94 | 39.24 | 41.80 | 181,423 | +2.23(+5.64%) |
Mar 11, 2013 | 39.27 | 39.84 | 39.05 | 39.57 | 47,818 | -0.03(-0.08%) |
Mar 08, 2013 | 40.00 | 40.26 | 39.01 | 39.60 | 49,193 | -0.07(-0.18%) |
Mar 07, 2013 | 37.59 | 39.72 | 37.59 | 39.67 | 65,120 | +1.81(+4.78%) |
Mar 06, 2013 | 37.93 | 38.09 | 37.26 | 37.86 | 79,868 | -0.03(-0.08%) |
Mar 05, 2013 | 36.90 | 38.09 | 36.55 | 37.89 | 107,101 | +1.21(+3.30%) |
Mar 04, 2013 | 37.50 | 37.93 | 36.27 | 36.68 | 112,952 | -1.32(-3.47%) |
Mar 01, 2013 | 38.27 | 38.37 | 37.41 | 38.00 | 65,054 | -0.76(-1.96%) |
Feb 28, 2013 | 39.01 | 39.44 | 38.67 | 38.76 | 92,794 | -0.30(-0.77%) |
Feb 27, 2013 | 37.97 | 39.24 | 37.92 | 39.06 | 74,692 | +1.06(+2.79%) |
Feb 26, 2013 | 38.09 | 39.61 | 37.35 | 38.00 | 201,771 | -0.30(-0.78%) |
Feb 25, 2013 | 41.51 | 41.51 | 38.25 | 38.30 | 134,773 | -3.40(-8.15%) |
Feb 22, 2013 | 42.68 | 42.68 | 41.39 | 41.70 | 59,265 | -0.89(-2.09%) |
Feb 21, 2013 | 41.96 | 42.93 | 41.64 | 42.59 | 49,572 | +0.56(+1.33%) |
Feb 20, 2013 | 43.80 | 43.80 | 41.77 | 42.03 | 123,715 | -1.96(-4.46%) |
Feb 19, 2013 | 43.77 | 44.14 | 43.33 | 43.99 | 104,588 | +0.49(+1.13%) |
Feb 15, 2013 | 43.47 | 43.96 | 43.10 | 43.50 | 139,262 | +0.42(+0.97%) |
Feb 14, 2013 | 42.28 | 43.35 | 42.25 | 43.08 | 43,447 | +0.65(+1.53%) |
Feb 13, 2013 | 42.65 | 42.98 | 42.32 | 42.43 | 47,542 | -0.29(-0.68%) |
Feb 12, 2013 | 42.78 | 42.99 | 42.29 | 42.72 | 28,019 | -0.07(-0.16%) |
Feb 11, 2013 | 43.57 | 43.57 | 42.66 | 42.79 | 49,965 | -0.41(-0.95%) |
Feb 08, 2013 | 43.07 | 43.54 | 42.80 | 43.20 | 32,794 | +0.06(+0.14%) |
Feb 07, 2013 | 43.20 | 43.47 | 42.69 | 43.14 | 60,427 | -0.23(-0.53%) |
Feb 06, 2013 | 41.80 | 43.42 | 41.80 | 43.37 | 50,593 | +1.74(+4.18%) |
Feb 04, 2013 | 42.35 | 42.35 | 40.65 | 41.63 | 88,039 | -0.97(-2.28%) |
Feb 01, 2013 | 42.91 | 43.11 | 42.14 | 42.60 | 50,540 | -0.33(-0.77%) |
Jan 31, 2013 | 43.07 | 43.23 | 42.52 | 42.93 | 46,190 | -0.33(-0.76%) |
Jan 30, 2013 | 42.24 | 43.66 | 41.79 | 43.26 | 78,315 | +1.00(+2.37%) |
Jan 29, 2013 | 41.84 | 42.27 | 41.15 | 42.26 | 55,934 | +0.42(+1.00%) |
Jan 28, 2013 | 43.44 | 43.44 | 41.67 | 41.84 | 72,620 | -1.78(-4.08%) |
Jan 25, 2013 | 44.75 | 44.75 | 42.90 | 43.62 | 72,136 | -0.89(-2.00%) |
Jan 24, 2013 | 45.76 | 46.05 | 44.06 | 44.51 | 31,726 | +0.09(+0.20%) |
Jan 23, 2013 | 45.20 | 45.37 | 44.31 | 44.42 | 56,763 | -0.76(-1.68%) |
Jan 22, 2013 | 44.84 | 45.18 | 44.34 | 45.18 | 28,872 | +0.22(+0.49%) |
Jan 18, 2013 | 44.45 | 44.99 | 44.19 | 44.96 | 115,502 | +0.58(+1.31%) |
Jan 17, 2013 | 44.26 | 44.74 | 43.95 | 44.38 | 43,962 | +0.32(+0.73%) |
Jan 16, 2013 | 44.05 | 44.19 | 43.74 | 44.06 | 40,878 | +0.07(+0.16%) |
Jan 15, 2013 | 43.77 | 44.31 | 43.73 | 43.99 | 26,984 | -0.11(-0.25%) |
Jan 14, 2013 | 44.09 | 44.60 | 43.67 | 44.10 | 41,599 | -0.02(-0.05%) |
Jan 11, 2013 | 44.34 | 44.47 | 43.69 | 44.12 | 52,816 | -0.05(-0.11%) |
Jan 10, 2013 | 43.83 | 45.88 | 43.78 | 44.17 | 48,370 | +0.28(+0.64%) |
Jan 09, 2013 | 45.48 | 45.48 | 43.76 | 43.89 | 79,185 | -1.40(-3.09%) |
Jan 08, 2013 | 45.94 | 45.98 | 44.10 | 45.29 | 106,566 | +1.00(+2.26%) |
Jan 07, 2013 | 43.95 | 44.56 | 43.95 | 44.29 | 59,385 | +0.33(+0.75%) |
Jan 04, 2013 | 43.51 | 44.11 | 43.36 | 43.96 | 110,768 | +0.67(+1.55%) |
Jan 03, 2013 | 43.43 | 43.81 | 42.93 | 43.29 | 79,435 | +0.14(+0.32%) |