Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 39.77 | 40.26 | 39.39 | 39.99 | 450,409 | +0.39(+1.00%) |
Mar 27, 2013 | 39.04 | 39.60 | 39.02 | 39.59 | 637,826 | +0.31(+0.79%) |
Mar 26, 2013 | 38.58 | 39.34 | 38.43 | 39.28 | 530,516 | +0.92(+2.39%) |
Mar 25, 2013 | 38.74 | 39.02 | 38.28 | 38.36 | 425,255 | -0.16(-0.41%) |
Mar 22, 2013 | 37.47 | 38.54 | 36.50 | 38.52 | 858,454 | +1.05(+2.79%) |
Mar 21, 2013 | 37.36 | 37.94 | 37.31 | 37.47 | 643,970 | -0.06(-0.16%) |
Mar 20, 2013 | 36.75 | 37.58 | 36.73 | 37.53 | 523,186 | +0.92(+2.51%) |
Mar 19, 2013 | 36.84 | 36.92 | 36.17 | 36.61 | 311,436 | -0.14(-0.38%) |
Mar 18, 2013 | 36.04 | 36.93 | 36.00 | 36.76 | 521,687 | +0.34(+0.94%) |
Mar 15, 2013 | 36.40 | 36.49 | 36.16 | 36.41 | 501,476 | +0.08(+0.23%) |
Mar 14, 2013 | 35.93 | 36.38 | 35.90 | 36.33 | 361,738 | +0.50(+1.40%) |
Mar 13, 2013 | 36.14 | 36.35 | 35.80 | 35.83 | 415,457 | -0.32(-0.90%) |
Mar 12, 2013 | 36.53 | 36.70 | 36.11 | 36.16 | 281,460 | -0.45(-1.22%) |
Mar 11, 2013 | 36.15 | 36.65 | 36.07 | 36.60 | 435,029 | +0.47(+1.30%) |
Mar 08, 2013 | 35.93 | 36.16 | 35.69 | 36.13 | 342,848 | +0.27(+0.75%) |
Mar 07, 2013 | 35.93 | 36.11 | 35.54 | 35.86 | 311,331 | -0.17(-0.47%) |
Mar 06, 2013 | 36.07 | 36.07 | 35.56 | 36.03 | 337,960 | -0.06(-0.18%) |
Mar 05, 2013 | 36.13 | 36.28 | 35.63 | 36.10 | 680,378 | -0.02(-0.05%) |
Mar 04, 2013 | 35.86 | 36.14 | 35.68 | 36.11 | 383,012 | +0.19(+0.54%) |
Mar 01, 2013 | 35.70 | 36.09 | 35.40 | 35.92 | 491,629 | +0.03(+0.08%) |
Feb 28, 2013 | 35.65 | 36.27 | 35.45 | 35.89 | 648,683 | +0.42(+1.19%) |
Feb 27, 2013 | 34.70 | 35.78 | 34.64 | 35.47 | 1,095,094 | +0.58(+1.67%) |
Feb 26, 2013 | 35.30 | 35.33 | 34.45 | 34.88 | 1,117,717 | -1.02(-2.85%) |
Feb 22, 2013 | 36.04 | 36.11 | 35.68 | 35.91 | 496,520 | +0.08(+0.23%) |
Feb 21, 2013 | 36.41 | 36.41 | 35.40 | 35.83 | 668,846 | -0.77(-2.11%) |
Feb 20, 2013 | 37.37 | 37.37 | 36.55 | 36.60 | 832,166 | -0.92(-2.46%) |
Feb 19, 2013 | 36.91 | 37.59 | 36.63 | 37.52 | 727,374 | +0.60(+1.63%) |
Feb 15, 2013 | 36.74 | 37.09 | 36.61 | 36.92 | 739,423 | +0.40(+1.10%) |
Feb 14, 2013 | 36.11 | 36.80 | 36.11 | 36.52 | 425,048 | +0.38(+1.04%) |
Feb 13, 2013 | 36.11 | 36.61 | 35.94 | 36.14 | 392,520 | +0.08(+0.23%) |
Feb 12, 2013 | 35.90 | 36.45 | 35.75 | 36.06 | 481,783 | +0.25(+0.69%) |
Feb 11, 2013 | 35.88 | 36.01 | 35.46 | 35.81 | 487,395 | -0.02(-0.07%) |
Feb 08, 2013 | 35.72 | 36.10 | 35.58 | 35.84 | 426,800 | +0.18(+0.51%) |
Feb 07, 2013 | 35.77 | 35.98 | 35.44 | 35.65 | 429,786 | -0.09(-0.26%) |
Feb 06, 2013 | 35.45 | 35.75 | 35.39 | 35.75 | 423,662 | +0.25(+0.70%) |
Feb 04, 2013 | 35.67 | 35.86 | 35.43 | 35.50 | 349,666 | -0.18(-0.51%) |
Feb 01, 2013 | 35.73 | 35.99 | 35.55 | 35.68 | 542,752 | +0.17(+0.48%) |
Jan 31, 2013 | 35.53 | 35.81 | 35.40 | 35.51 | 441,519 | +0.00(+0.00%) |
Jan 30, 2013 | 35.68 | 35.85 | 35.40 | 35.51 | 352,737 | -0.26(-0.74%) |
Jan 29, 2013 | 35.39 | 35.80 | 35.15 | 35.78 | 329,605 | +0.45(+1.27%) |
Jan 28, 2013 | 34.90 | 35.51 | 34.90 | 35.33 | 400,435 | +0.44(+1.26%) |
Jan 25, 2013 | 34.91 | 35.13 | 34.65 | 34.89 | 444,707 | +0.19(+0.56%) |
Jan 24, 2013 | 34.91 | 35.19 | 34.57 | 34.70 | 614,867 | -0.32(-0.92%) |
Jan 23, 2013 | 35.30 | 35.38 | 34.83 | 35.02 | 657,405 | -0.16(-0.47%) |
Jan 22, 2013 | 34.73 | 35.30 | 34.73 | 35.18 | 493,062 | +0.35(+1.01%) |
Jan 18, 2013 | 34.63 | 34.84 | 34.60 | 34.83 | 382,780 | +0.22(+0.65%) |
Jan 17, 2013 | 34.72 | 34.88 | 34.43 | 34.61 | 431,802 | +0.19(+0.56%) |
Jan 16, 2013 | 33.87 | 34.55 | 33.81 | 34.41 | 424,733 | +0.63(+1.86%) |
Jan 15, 2013 | 33.19 | 33.90 | 33.19 | 33.78 | 453,246 | +0.49(+1.48%) |
Jan 14, 2013 | 33.37 | 33.53 | 33.08 | 33.29 | 572,030 | -0.05(-0.16%) |
Jan 11, 2013 | 33.94 | 33.94 | 33.31 | 33.34 | 719,370 | -0.76(-2.24%) |
Jan 10, 2013 | 34.29 | 34.61 | 33.89 | 34.11 | 618,317 | +0.02(+0.05%) |
Jan 09, 2013 | 33.52 | 34.25 | 33.48 | 34.09 | 615,246 | +0.64(+1.92%) |
Jan 08, 2013 | 33.16 | 33.63 | 33.09 | 33.45 | 632,610 | +0.38(+1.16%) |
Jan 07, 2013 | 32.58 | 33.41 | 32.58 | 33.07 | 786,667 | +0.51(+1.55%) |
Jan 04, 2013 | 32.67 | 33.61 | 32.56 | 32.56 | 832,224 | +0.06(+0.20%) |
Jan 03, 2013 | 32.66 | 33.77 | 32.43 | 32.50 | 805,470 | +0.07(+0.22%) |