Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 40.23 | 40.40 | 39.93 | 40.32 | 1,447,986 | +0.14(+0.34%) |
Mar 27, 2013 | 39.49 | 40.31 | 39.22 | 40.18 | 1,177,982 | +0.43(+1.07%) |
Mar 26, 2013 | 39.61 | 39.76 | 39.20 | 39.76 | 747,274 | +0.36(+0.91%) |
Mar 25, 2013 | 39.27 | 39.63 | 39.26 | 39.40 | 618,094 | +0.13(+0.32%) |
Mar 22, 2013 | 39.37 | 39.56 | 38.58 | 39.27 | 1,139,755 | -0.07(-0.17%) |
Mar 21, 2013 | 39.47 | 39.79 | 39.32 | 39.34 | 1,635,571 | -0.29(-0.73%) |
Mar 20, 2013 | 39.58 | 39.77 | 39.43 | 39.63 | 1,279,066 | +0.25(+0.64%) |
Mar 19, 2013 | 39.23 | 39.54 | 39.12 | 39.38 | 915,157 | +0.17(+0.44%) |
Mar 18, 2013 | 38.78 | 39.28 | 38.68 | 39.20 | 445,952 | -0.04(-0.10%) |
Mar 15, 2013 | 39.02 | 39.30 | 38.85 | 39.24 | 760,168 | +0.21(+0.55%) |
Mar 14, 2013 | 38.73 | 39.37 | 38.59 | 39.03 | 891,452 | +0.51(+1.33%) |
Mar 13, 2013 | 38.39 | 38.56 | 38.15 | 38.52 | 887,119 | +0.15(+0.38%) |
Mar 12, 2013 | 38.44 | 38.56 | 38.25 | 38.37 | 359,297 | -0.04(-0.10%) |
Mar 11, 2013 | 38.08 | 38.51 | 38.08 | 38.41 | 655,874 | +0.09(+0.23%) |
Mar 08, 2013 | 37.93 | 38.38 | 37.83 | 38.32 | 1,028,861 | +0.68(+1.80%) |
Mar 07, 2013 | 37.59 | 37.86 | 37.59 | 37.64 | 585,088 | -0.05(-0.13%) |
Mar 06, 2013 | 37.47 | 37.85 | 37.33 | 37.69 | 1,010,149 | +0.39(+1.04%) |
Mar 05, 2013 | 37.29 | 37.38 | 37.11 | 37.31 | 712,462 | +0.19(+0.52%) |
Mar 04, 2013 | 37.05 | 37.11 | 36.81 | 37.11 | 669,679 | +0.00(+0.00%) |
Mar 01, 2013 | 37.47 | 37.47 | 36.97 | 37.11 | 680,304 | -0.55(-1.47%) |
Feb 28, 2013 | 37.55 | 37.82 | 37.44 | 37.66 | 873,123 | +0.18(+0.49%) |
Feb 27, 2013 | 37.05 | 37.62 | 36.89 | 37.48 | 748,190 | +0.47(+1.28%) |
Feb 26, 2013 | 36.83 | 37.05 | 36.59 | 37.01 | 603,874 | +0.27(+0.74%) |
Feb 25, 2013 | 37.50 | 37.84 | 36.73 | 36.73 | 578,928 | -0.83(-2.22%) |
Feb 22, 2013 | 37.33 | 37.74 | 37.09 | 37.57 | 590,863 | +0.37(+0.99%) |
Feb 21, 2013 | 37.34 | 37.52 | 37.03 | 37.20 | 892,905 | -0.38(-1.01%) |
Feb 20, 2013 | 38.47 | 38.47 | 37.50 | 37.58 | 711,707 | -0.82(-2.15%) |
Feb 19, 2013 | 38.60 | 38.75 | 38.30 | 38.40 | 400,737 | -0.16(-0.40%) |
Feb 15, 2013 | 38.55 | 38.76 | 38.36 | 38.56 | 600,329 | +0.01(+0.03%) |
Feb 14, 2013 | 38.16 | 38.58 | 38.15 | 38.55 | 587,804 | +0.29(+0.76%) |
Feb 13, 2013 | 38.01 | 38.26 | 37.82 | 38.26 | 300,471 | +0.39(+1.02%) |
Feb 12, 2013 | 38.14 | 38.27 | 37.82 | 37.87 | 394,751 | -0.18(-0.48%) |
Feb 11, 2013 | 37.99 | 38.19 | 37.79 | 38.05 | 489,476 | +0.12(+0.31%) |
Feb 08, 2013 | 37.99 | 38.12 | 37.86 | 37.94 | 412,356 | +0.06(+0.15%) |
Feb 07, 2013 | 38.13 | 38.25 | 37.87 | 37.88 | 577,350 | -0.19(-0.51%) |
Feb 06, 2013 | 38.10 | 38.19 | 37.86 | 38.07 | 513,404 | +0.60(+1.60%) |
Feb 04, 2013 | 37.60 | 37.79 | 37.22 | 37.47 | 1,008,894 | -0.49(-1.30%) |
Feb 01, 2013 | 37.14 | 38.03 | 36.64 | 37.96 | 1,317,370 | +1.28(+3.49%) |
Jan 31, 2013 | 35.85 | 37.94 | 35.85 | 36.69 | 1,748,621 | -0.66(-1.76%) |
Jan 30, 2013 | 37.49 | 37.73 | 36.77 | 37.34 | 973,955 | -0.09(-0.23%) |
Jan 29, 2013 | 37.10 | 37.43 | 37.03 | 37.43 | 1,192,098 | +0.35(+0.94%) |
Jan 28, 2013 | 37.07 | 37.22 | 36.74 | 37.08 | 902,680 | +0.08(+0.21%) |
Jan 25, 2013 | 37.39 | 37.49 | 36.85 | 37.01 | 1,099,386 | -0.47(-1.27%) |
Jan 24, 2013 | 37.15 | 37.64 | 37.00 | 37.48 | 799,262 | +0.47(+1.28%) |
Jan 23, 2013 | 37.08 | 37.21 | 36.68 | 37.01 | 1,155,727 | -0.22(-0.60%) |
Jan 22, 2013 | 37.08 | 37.43 | 37.08 | 37.23 | 535,843 | -0.06(-0.16%) |
Jan 18, 2013 | 37.12 | 37.31 | 36.74 | 37.29 | 541,972 | +0.04(+0.10%) |
Jan 17, 2013 | 36.83 | 37.44 | 36.80 | 37.25 | 738,907 | +0.47(+1.26%) |
Jan 16, 2013 | 36.72 | 36.83 | 36.41 | 36.78 | 697,149 | +0.02(+0.05%) |
Jan 15, 2013 | 36.64 | 36.84 | 36.54 | 36.76 | 234,771 | -0.08(-0.21%) |
Jan 14, 2013 | 36.68 | 37.22 | 36.68 | 36.84 | 541,609 | -0.06(-0.16%) |
Jan 11, 2013 | 36.55 | 36.90 | 36.45 | 36.90 | 641,794 | +0.46(+1.25%) |
Jan 10, 2013 | 36.69 | 36.69 | 36.34 | 36.44 | 405,122 | +0.00(+0.00%) |
Jan 09, 2013 | 36.32 | 36.90 | 36.32 | 36.44 | 762,219 | -0.43(-1.16%) |
Jan 08, 2013 | 36.68 | 36.87 | 36.34 | 36.87 | 670,127 | +0.18(+0.50%) |
Jan 07, 2013 | 36.95 | 37.10 | 36.67 | 36.69 | 572,278 | -0.47(-1.28%) |
Jan 04, 2013 | 36.95 | 37.26 | 36.93 | 37.16 | 605,607 | +0.19(+0.52%) |
Jan 03, 2013 | 36.79 | 37.33 | 36.52 | 36.97 | 1,162,954 | +0.21(+0.58%) |