Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 39.05 | 39.18 | 38.86 | 39.07 | 61,535 | +0.08(+0.21%) |
Mar 27, 2013 | 38.70 | 39.06 | 38.70 | 38.99 | 10,560 | +0.13(+0.32%) |
Mar 26, 2013 | 38.95 | 38.99 | 38.84 | 38.86 | 19,056 | +0.31(+0.80%) |
Mar 25, 2013 | 38.65 | 38.85 | 38.54 | 38.55 | 43,440 | +0.08(+0.21%) |
Mar 22, 2013 | 38.61 | 38.72 | 38.44 | 38.47 | 44,388 | -0.07(-0.19%) |
Mar 21, 2013 | 38.60 | 38.85 | 38.50 | 38.55 | 110,933 | -0.23(-0.59%) |
Mar 20, 2013 | 38.77 | 38.98 | 38.53 | 38.78 | 26,780 | +0.30(+0.77%) |
Mar 19, 2013 | 38.92 | 38.92 | 38.35 | 38.48 | 89,656 | -0.56(-1.44%) |
Mar 18, 2013 | 39.15 | 39.44 | 39.03 | 39.04 | 26,976 | -0.38(-0.97%) |
Mar 15, 2013 | 39.51 | 39.77 | 39.40 | 39.43 | 44,637 | -0.30(-0.74%) |
Mar 14, 2013 | 39.67 | 39.94 | 39.32 | 39.72 | 37,507 | +0.16(+0.41%) |
Mar 13, 2013 | 39.67 | 39.67 | 39.40 | 39.56 | 34,518 | -0.32(-0.80%) |
Mar 12, 2013 | 40.03 | 40.03 | 39.73 | 39.88 | 33,509 | -0.36(-0.90%) |
Mar 11, 2013 | 40.24 | 40.25 | 40.24 | 40.24 | 12,630 | -0.08(-0.20%) |
Mar 08, 2013 | 40.19 | 40.39 | 40.14 | 40.32 | 62,189 | +0.25(+0.63%) |
Mar 07, 2013 | 40.29 | 40.29 | 39.77 | 40.07 | 43,352 | +0.15(+0.37%) |
Mar 06, 2013 | 39.88 | 40.14 | 39.79 | 39.92 | 55,172 | +0.07(+0.17%) |
Mar 05, 2013 | 39.29 | 40.03 | 39.27 | 39.85 | 74,591 | +0.46(+1.16%) |
Mar 04, 2013 | 39.39 | 39.52 | 39.01 | 39.40 | 88,451 | -0.38(-0.95%) |
Mar 01, 2013 | 39.52 | 39.93 | 39.41 | 39.77 | 59,430 | +0.08(+0.20%) |
Feb 28, 2013 | 39.76 | 40.25 | 39.62 | 39.69 | 52,322 | -0.11(-0.28%) |
Feb 27, 2013 | 39.54 | 40.03 | 39.26 | 39.80 | 34,575 | +0.37(+0.94%) |
Feb 26, 2013 | 39.11 | 39.43 | 39.06 | 39.43 | 41,064 | -0.16(-0.39%) |
Feb 22, 2013 | 39.66 | 39.69 | 39.40 | 39.59 | 32,859 | +0.15(+0.37%) |
Feb 21, 2013 | 39.60 | 40.23 | 39.20 | 39.44 | 43,463 | -0.40(-1.00%) |
Feb 20, 2013 | 40.14 | 40.14 | 39.71 | 39.84 | 14,595 | -0.35(-0.86%) |
Feb 19, 2013 | 40.17 | 40.33 | 40.13 | 40.19 | 32,538 | +0.00(+0.00%) |
Feb 15, 2013 | 40.19 | 40.19 | 40.19 | 40.19 | 14,922 | -0.06(-0.15%) |
Feb 14, 2013 | 40.16 | 40.33 | 40.09 | 40.25 | 29,009 | +0.16(+0.41%) |
Feb 13, 2013 | 40.32 | 40.43 | 39.99 | 40.08 | 42,689 | -0.03(-0.07%) |
Feb 12, 2013 | 39.74 | 40.27 | 39.72 | 40.11 | 43,054 | +0.15(+0.37%) |
Feb 11, 2013 | 39.94 | 40.02 | 39.67 | 39.97 | 28,196 | -0.12(-0.30%) |
Feb 08, 2013 | 40.22 | 40.22 | 39.73 | 40.09 | 32,135 | +0.27(+0.68%) |
Feb 07, 2013 | 39.74 | 39.85 | 39.49 | 39.82 | 35,689 | -0.18(-0.46%) |
Feb 06, 2013 | 39.97 | 40.33 | 39.77 | 40.00 | 24,262 | -0.06(-0.15%) |
Feb 04, 2013 | 40.22 | 40.27 | 39.92 | 40.06 | 34,525 | -0.51(-1.26%) |
Feb 01, 2013 | 40.57 | 40.59 | 40.57 | 40.57 | 18,000 | +0.33(+0.83%) |
Jan 31, 2013 | 40.33 | 40.41 | 39.94 | 40.24 | 59,768 | +0.05(+0.13%) |
Jan 30, 2013 | 40.26 | 40.34 | 39.96 | 40.19 | 38,236 | -0.11(-0.27%) |
Jan 29, 2013 | 40.12 | 40.36 | 39.96 | 40.30 | 15,603 | +0.41(+1.04%) |
Jan 28, 2013 | 40.34 | 40.34 | 39.88 | 39.88 | 19,449 | -0.30(-0.74%) |
Jan 25, 2013 | 40.38 | 40.38 | 40.02 | 40.18 | 41,328 | -0.24(-0.60%) |
Jan 24, 2013 | 40.67 | 41.09 | 40.39 | 40.42 | 25,094 | +0.00(+0.00%) |
Jan 23, 2013 | 40.44 | 40.80 | 40.39 | 40.42 | 40,475 | -0.24(-0.58%) |
Jan 22, 2013 | 40.56 | 40.70 | 40.50 | 40.66 | 28,095 | +0.00(+0.00%) |
Jan 18, 2013 | 40.55 | 40.66 | 40.55 | 40.66 | 10,484 | +0.11(+0.27%) |
Jan 17, 2013 | 40.31 | 40.56 | 40.31 | 40.55 | 25,199 | +0.29(+0.72%) |
Jan 16, 2013 | 40.11 | 40.46 | 40.11 | 40.26 | 6,248 | -0.08(-0.20%) |
Jan 15, 2013 | 40.31 | 40.48 | 40.31 | 40.34 | 9,748 | -0.09(-0.22%) |
Jan 14, 2013 | 40.34 | 40.43 | 40.32 | 40.43 | 44,186 | +0.08(+0.20%) |
Jan 11, 2013 | 40.97 | 40.97 | 40.02 | 40.35 | 51,151 | -0.28(-0.69%) |
Jan 10, 2013 | 40.50 | 40.63 | 40.50 | 40.63 | 48,199 | +0.30(+0.73%) |
Jan 09, 2013 | 40.25 | 40.44 | 40.21 | 40.33 | 95,661 | +0.19(+0.48%) |
Jan 08, 2013 | 40.14 | 40.27 | 39.96 | 40.14 | 27,239 | -0.43(-1.06%) |
Jan 07, 2013 | 40.36 | 40.57 | 40.36 | 40.57 | 21,933 | -0.13(-0.31%) |
Jan 04, 2013 | 41.32 | 41.32 | 40.20 | 40.70 | 60,967 | -0.34(-0.83%) |
Jan 03, 2013 | 40.63 | 41.12 | 40.52 | 41.04 | 27,044 | +0.44(+1.09%) |