Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 39.88 | 40.19 | 39.88 | 40.05 | 820,275 | +0.00(+0.00%) |
Mar 27, 2013 | 40.22 | 40.42 | 39.82 | 40.05 | 245,384 | -0.48(-1.17%) |
Mar 26, 2013 | 39.98 | 40.66 | 39.33 | 40.53 | 456,335 | +0.29(+0.72%) |
Mar 25, 2013 | 40.58 | 40.78 | 40.17 | 40.24 | 360,206 | -0.18(-0.46%) |
Mar 22, 2013 | 39.96 | 40.43 | 39.89 | 40.42 | 404,812 | +0.58(+1.45%) |
Mar 21, 2013 | 40.20 | 40.39 | 39.83 | 39.85 | 304,657 | -0.40(-1.00%) |
Mar 20, 2013 | 40.20 | 40.59 | 39.96 | 40.25 | 288,256 | -0.05(-0.12%) |
Mar 19, 2013 | 40.42 | 40.70 | 39.82 | 40.30 | 527,917 | -0.17(-0.41%) |
Mar 18, 2013 | 40.24 | 41.00 | 40.07 | 40.46 | 1,150,942 | -0.21(-0.53%) |
Mar 15, 2013 | 38.44 | 40.92 | 38.42 | 40.68 | 4,162,480 | +2.67(+7.02%) |
Mar 14, 2013 | 38.18 | 38.44 | 37.74 | 38.01 | 686,277 | -0.20(-0.53%) |
Mar 13, 2013 | 37.56 | 38.27 | 37.49 | 38.21 | 265,804 | +0.54(+1.44%) |
Mar 12, 2013 | 37.53 | 37.83 | 37.07 | 37.67 | 393,896 | -0.02(-0.06%) |
Mar 11, 2013 | 37.44 | 37.70 | 37.09 | 37.69 | 435,768 | +0.14(+0.36%) |
Mar 08, 2013 | 36.80 | 37.66 | 36.80 | 37.56 | 737,545 | +1.21(+3.32%) |
Mar 07, 2013 | 36.24 | 36.39 | 35.99 | 36.35 | 217,965 | +0.10(+0.28%) |
Mar 06, 2013 | 36.34 | 36.36 | 35.93 | 36.25 | 295,998 | -0.07(-0.20%) |
Mar 05, 2013 | 35.64 | 36.32 | 35.60 | 36.32 | 603,220 | +0.74(+2.07%) |
Mar 04, 2013 | 35.54 | 35.64 | 35.31 | 35.58 | 902,763 | +0.14(+0.39%) |
Mar 01, 2013 | 35.23 | 35.61 | 35.23 | 35.45 | 788,695 | +0.04(+0.10%) |
Feb 28, 2013 | 35.36 | 35.57 | 35.19 | 35.41 | 541,246 | +0.05(+0.13%) |
Feb 27, 2013 | 35.64 | 35.98 | 35.22 | 35.36 | 290,325 | -0.42(-1.16%) |
Feb 26, 2013 | 34.39 | 35.83 | 34.39 | 35.78 | 346,292 | +1.10(+3.17%) |
Feb 22, 2013 | 34.35 | 34.69 | 34.31 | 34.68 | 223,341 | +0.34(+0.99%) |
Feb 21, 2013 | 34.56 | 34.62 | 34.18 | 34.34 | 374,830 | -0.30(-0.87%) |
Feb 20, 2013 | 34.60 | 34.75 | 34.54 | 34.65 | 235,814 | -0.07(-0.21%) |
Feb 19, 2013 | 34.78 | 34.78 | 34.54 | 34.72 | 420,560 | -0.02(-0.07%) |
Feb 15, 2013 | 34.72 | 34.80 | 34.60 | 34.74 | 181,269 | +0.10(+0.29%) |
Feb 14, 2013 | 34.32 | 34.69 | 34.32 | 34.64 | 150,994 | +0.14(+0.40%) |
Feb 13, 2013 | 34.56 | 34.85 | 34.19 | 34.50 | 202,256 | -0.08(-0.24%) |
Feb 12, 2013 | 34.50 | 34.59 | 34.23 | 34.59 | 308,620 | +0.08(+0.24%) |
Feb 11, 2013 | 34.41 | 34.61 | 34.36 | 34.50 | 147,252 | +0.04(+0.10%) |
Feb 08, 2013 | 34.27 | 34.66 | 34.27 | 34.47 | 350,213 | +0.32(+0.92%) |
Feb 07, 2013 | 33.76 | 34.18 | 33.72 | 34.15 | 397,285 | +0.27(+0.81%) |
Feb 06, 2013 | 33.40 | 33.94 | 33.40 | 33.88 | 313,504 | +0.31(+0.92%) |
Feb 04, 2013 | 33.31 | 33.58 | 33.31 | 33.57 | 257,663 | +0.05(+0.16%) |
Feb 01, 2013 | 33.36 | 33.62 | 33.34 | 33.52 | 288,777 | +0.16(+0.48%) |
Jan 31, 2013 | 33.14 | 33.53 | 33.03 | 33.36 | 539,378 | +0.07(+0.20%) |
Jan 30, 2013 | 33.22 | 33.59 | 33.09 | 33.29 | 518,715 | +0.01(+0.04%) |
Jan 29, 2013 | 32.76 | 33.28 | 32.76 | 33.28 | 402,440 | +0.39(+1.17%) |
Jan 28, 2013 | 32.68 | 32.92 | 32.54 | 32.89 | 279,069 | +0.20(+0.60%) |
Jan 25, 2013 | 32.45 | 32.71 | 32.39 | 32.70 | 499,592 | +0.20(+0.62%) |
Jan 24, 2013 | 32.29 | 32.50 | 32.17 | 32.49 | 458,829 | +0.20(+0.63%) |
Jan 23, 2013 | 32.07 | 32.39 | 31.92 | 32.29 | 343,491 | +0.12(+0.39%) |
Jan 22, 2013 | 31.79 | 32.17 | 31.79 | 32.17 | 225,145 | +0.21(+0.67%) |
Jan 18, 2013 | 31.73 | 31.95 | 31.62 | 31.95 | 144,271 | +0.17(+0.52%) |
Jan 17, 2013 | 31.64 | 31.79 | 31.61 | 31.79 | 246,149 | +0.09(+0.28%) |
Jan 16, 2013 | 31.79 | 31.98 | 31.53 | 31.70 | 307,491 | -0.08(-0.24%) |
Jan 15, 2013 | 31.38 | 31.78 | 31.17 | 31.78 | 279,273 | +0.43(+1.38%) |
Jan 14, 2013 | 31.01 | 31.54 | 30.72 | 31.34 | 415,291 | +0.43(+1.40%) |
Jan 11, 2013 | 30.79 | 30.97 | 30.77 | 30.91 | 338,469 | +0.01(+0.04%) |
Jan 10, 2013 | 30.90 | 30.91 | 30.70 | 30.90 | 271,892 | -0.01(-0.02%) |
Jan 09, 2013 | 30.90 | 30.91 | 30.83 | 30.90 | 141,226 | -0.01(-0.02%) |
Jan 08, 2013 | 30.99 | 31.28 | 30.85 | 30.91 | 232,647 | +0.00(+0.00%) |
Jan 07, 2013 | 30.69 | 30.92 | 30.69 | 30.91 | 247,873 | +0.07(+0.23%) |
Jan 04, 2013 | 30.78 | 30.85 | 30.66 | 30.84 | 226,246 | -0.02(-0.08%) |
Jan 03, 2013 | 31.20 | 31.20 | 30.81 | 30.86 | 306,206 | -0.41(-1.31%) |