Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 40.55 | 41.10 | 40.26 | 40.59 | 727,645 | -0.07(-0.16%) |
Mar 27, 2013 | 40.83 | 40.83 | 40.04 | 40.65 | 644,140 | -0.47(-1.14%) |
Mar 26, 2013 | 41.37 | 41.67 | 40.70 | 41.12 | 700,507 | +0.04(+0.11%) |
Mar 25, 2013 | 41.14 | 41.92 | 40.47 | 41.08 | 919,671 | +0.25(+0.62%) |
Mar 22, 2013 | 41.14 | 41.48 | 40.71 | 40.83 | 573,572 | -0.17(-0.41%) |
Mar 21, 2013 | 41.95 | 42.66 | 40.88 | 40.99 | 1,179,309 | -1.20(-2.85%) |
Mar 20, 2013 | 42.01 | 42.47 | 41.87 | 42.20 | 610,240 | +0.58(+1.40%) |
Mar 19, 2013 | 41.64 | 41.65 | 40.80 | 41.62 | 907,178 | +0.14(+0.33%) |
Mar 18, 2013 | 41.51 | 41.81 | 41.24 | 41.48 | 643,287 | -0.71(-1.68%) |
Mar 15, 2013 | 41.88 | 42.21 | 41.51 | 42.18 | 1,719,294 | +0.26(+0.61%) |
Mar 14, 2013 | 41.33 | 42.08 | 41.30 | 41.93 | 1,203,496 | +0.80(+1.95%) |
Mar 13, 2013 | 41.38 | 41.38 | 40.90 | 41.12 | 663,578 | -0.05(-0.12%) |
Mar 12, 2013 | 40.74 | 41.64 | 40.73 | 41.17 | 896,977 | +0.46(+1.13%) |
Mar 11, 2013 | 40.47 | 40.78 | 39.97 | 40.71 | 1,088,013 | -0.03(-0.07%) |
Mar 08, 2013 | 39.83 | 40.80 | 39.74 | 40.74 | 1,288,119 | +1.21(+3.06%) |
Mar 07, 2013 | 39.98 | 39.98 | 39.23 | 39.53 | 921,551 | +0.01(+0.03%) |
Mar 06, 2013 | 38.46 | 39.59 | 38.46 | 39.52 | 1,659,333 | +1.21(+3.16%) |
Mar 05, 2013 | 38.18 | 38.72 | 38.07 | 38.31 | 1,038,423 | +0.25(+0.65%) |
Mar 04, 2013 | 37.99 | 38.29 | 37.69 | 38.06 | 1,208,751 | -0.06(-0.16%) |
Mar 01, 2013 | 37.67 | 38.49 | 36.83 | 38.12 | 2,006,176 | +0.69(+1.86%) |
Feb 28, 2013 | 37.57 | 37.91 | 37.33 | 37.43 | 682,347 | -0.09(-0.23%) |
Feb 27, 2013 | 36.25 | 37.94 | 36.25 | 37.51 | 1,218,834 | +0.54(+1.45%) |
Feb 26, 2013 | 37.01 | 37.26 | 36.66 | 36.98 | 1,030,950 | +0.26(+0.70%) |
Feb 25, 2013 | 38.40 | 38.52 | 36.72 | 36.72 | 982,641 | -1.40(-3.68%) |
Feb 22, 2013 | 37.37 | 38.22 | 37.16 | 38.12 | 972,330 | +0.97(+2.60%) |
Feb 21, 2013 | 37.57 | 37.64 | 36.38 | 37.16 | 1,735,373 | -0.55(-1.45%) |
Feb 20, 2013 | 40.25 | 40.50 | 37.65 | 37.70 | 2,236,038 | -2.40(-5.97%) |
Feb 19, 2013 | 40.17 | 40.66 | 39.68 | 40.10 | 2,766,759 | +0.32(+0.82%) |
Feb 15, 2013 | 39.77 | 39.98 | 39.19 | 39.77 | 1,579,091 | +0.01(+0.03%) |
Feb 14, 2013 | 39.91 | 40.22 | 39.61 | 39.76 | 834,363 | -0.41(-1.02%) |
Feb 13, 2013 | 39.87 | 40.56 | 39.75 | 40.17 | 1,105,147 | +0.66(+1.67%) |
Feb 12, 2013 | 39.31 | 39.64 | 38.94 | 39.51 | 866,139 | +0.13(+0.33%) |
Feb 11, 2013 | 39.93 | 39.93 | 39.27 | 39.38 | 782,487 | -0.55(-1.37%) |
Feb 08, 2013 | 39.96 | 40.42 | 39.66 | 39.93 | 984,702 | +0.43(+1.09%) |
Feb 07, 2013 | 39.48 | 39.51 | 38.60 | 39.50 | 1,015,326 | +0.23(+0.58%) |
Feb 06, 2013 | 39.06 | 39.32 | 38.93 | 39.27 | 1,112,965 | +0.52(+1.33%) |
Feb 04, 2013 | 39.50 | 39.50 | 38.68 | 38.76 | 916,764 | -1.00(-2.51%) |
Feb 01, 2013 | 39.96 | 40.40 | 39.41 | 39.75 | 1,513,701 | -0.03(-0.09%) |
Jan 31, 2013 | 38.54 | 40.74 | 38.28 | 39.79 | 2,123,229 | +1.01(+2.61%) |
Jan 30, 2013 | 38.80 | 38.97 | 38.61 | 38.77 | 732,257 | -0.04(-0.11%) |
Jan 29, 2013 | 38.25 | 38.95 | 38.18 | 38.82 | 1,319,214 | +0.68(+1.77%) |
Jan 28, 2013 | 38.38 | 38.51 | 38.01 | 38.14 | 886,376 | -0.03(-0.09%) |
Jan 25, 2013 | 38.58 | 38.69 | 37.94 | 38.18 | 1,023,666 | -0.13(-0.34%) |
Jan 24, 2013 | 37.82 | 38.61 | 37.82 | 38.31 | 1,096,085 | +0.52(+1.39%) |
Jan 23, 2013 | 37.70 | 37.87 | 37.30 | 37.78 | 793,671 | +0.19(+0.52%) |
Jan 22, 2013 | 37.57 | 37.70 | 37.21 | 37.59 | 807,427 | +0.08(+0.22%) |
Jan 18, 2013 | 37.41 | 37.58 | 36.91 | 37.50 | 852,240 | +0.23(+0.63%) |
Jan 17, 2013 | 37.02 | 37.69 | 36.91 | 37.27 | 934,627 | +0.59(+1.62%) |
Jan 16, 2013 | 36.79 | 36.79 | 36.40 | 36.68 | 762,941 | -0.29(-0.77%) |
Jan 15, 2013 | 37.13 | 37.20 | 36.55 | 36.96 | 1,142,003 | -0.24(-0.65%) |
Jan 14, 2013 | 37.02 | 37.32 | 36.92 | 37.21 | 814,171 | +0.22(+0.60%) |
Jan 11, 2013 | 37.03 | 37.08 | 36.70 | 36.98 | 1,143,820 | -0.22(-0.58%) |
Jan 10, 2013 | 36.77 | 37.39 | 36.38 | 37.20 | 1,672,301 | +0.49(+1.34%) |
Jan 09, 2013 | 36.24 | 36.86 | 36.04 | 36.71 | 1,869,280 | +0.63(+1.74%) |
Jan 08, 2013 | 35.90 | 36.17 | 35.49 | 36.08 | 1,552,600 | +0.16(+0.45%) |
Jan 07, 2013 | 35.76 | 35.95 | 35.66 | 35.92 | 1,025,369 | +0.06(+0.17%) |
Jan 04, 2013 | 35.54 | 35.95 | 35.43 | 35.86 | 663,700 | +0.45(+1.28%) |
Jan 03, 2013 | 36.01 | 36.05 | 35.29 | 35.40 | 588,588 | -0.63(-1.75%) |