Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 37.51 | 37.66 | 37.32 | 37.63 | 14,919 | -0.03(-0.09%) |
Mar 27, 2013 | 37.61 | 37.88 | 37.57 | 37.67 | 23,320 | -0.12(-0.31%) |
Mar 26, 2013 | 37.65 | 37.88 | 37.65 | 37.78 | 7,794 | +0.21(+0.55%) |
Mar 25, 2013 | 37.74 | 38.10 | 37.55 | 37.58 | 37,154 | +0.28(+0.76%) |
Mar 22, 2013 | 37.47 | 37.58 | 37.29 | 37.29 | 19,611 | -0.11(-0.29%) |
Mar 21, 2013 | 37.40 | 37.53 | 37.35 | 37.40 | 6,586 | -0.05(-0.13%) |
Mar 20, 2013 | 37.46 | 37.63 | 37.41 | 37.45 | 20,671 | +0.15(+0.40%) |
Mar 19, 2013 | 37.55 | 37.58 | 37.23 | 37.30 | 9,489 | -0.02(-0.07%) |
Mar 18, 2013 | 36.91 | 37.51 | 36.85 | 37.33 | 26,576 | -0.06(-0.17%) |
Mar 15, 2013 | 37.33 | 37.53 | 37.30 | 37.39 | 18,966 | -0.06(-0.16%) |
Mar 14, 2013 | 37.38 | 37.52 | 37.38 | 37.45 | 9,035 | +0.21(+0.56%) |
Mar 13, 2013 | 37.25 | 37.32 | 37.16 | 37.24 | 58,292 | -0.24(-0.64%) |
Mar 12, 2013 | 37.39 | 37.50 | 37.26 | 37.48 | 16,128 | +0.10(+0.27%) |
Mar 11, 2013 | 37.01 | 37.38 | 37.01 | 37.38 | 8,482 | +0.37(+0.99%) |
Mar 08, 2013 | 36.88 | 37.19 | 36.76 | 37.02 | 34,123 | +0.30(+0.80%) |
Mar 07, 2013 | 36.59 | 36.75 | 36.59 | 36.72 | 16,110 | +0.05(+0.15%) |
Mar 06, 2013 | 36.46 | 36.73 | 36.46 | 36.67 | 55,892 | +0.13(+0.36%) |
Mar 05, 2013 | 36.26 | 36.54 | 36.10 | 36.53 | 12,352 | +0.44(+1.21%) |
Mar 04, 2013 | 35.92 | 36.12 | 35.79 | 36.10 | 6,515 | -0.03(-0.08%) |
Mar 01, 2013 | 36.03 | 36.25 | 35.96 | 36.13 | 29,857 | -0.28(-0.78%) |
Feb 28, 2013 | 36.18 | 36.41 | 36.18 | 36.41 | 20,182 | +0.25(+0.69%) |
Feb 27, 2013 | 35.98 | 36.29 | 35.97 | 36.16 | 35,591 | +0.29(+0.81%) |
Feb 26, 2013 | 35.89 | 36.07 | 35.73 | 35.87 | 41,864 | -0.84(-2.29%) |
Feb 22, 2013 | 36.76 | 36.76 | 36.48 | 36.71 | 45,389 | +0.17(+0.48%) |
Feb 21, 2013 | 36.85 | 36.85 | 36.38 | 36.53 | 39,879 | -0.53(-1.44%) |
Feb 20, 2013 | 37.43 | 37.54 | 37.06 | 37.07 | 21,035 | +0.03(+0.09%) |
Feb 19, 2013 | 36.66 | 37.03 | 36.66 | 37.03 | 29,254 | +0.29(+0.79%) |
Feb 15, 2013 | 36.81 | 36.83 | 36.64 | 36.74 | 5,867 | -0.17(-0.47%) |
Feb 14, 2013 | 36.72 | 36.92 | 36.72 | 36.92 | 5,411 | -0.04(-0.11%) |
Feb 13, 2013 | 36.67 | 37.04 | 36.64 | 36.96 | 27,458 | -0.01(-0.02%) |
Feb 12, 2013 | 36.88 | 37.01 | 36.77 | 36.97 | 36,819 | +0.29(+0.80%) |
Feb 11, 2013 | 36.62 | 36.72 | 36.53 | 36.68 | 27,887 | +0.01(+0.02%) |
Feb 08, 2013 | 36.43 | 36.71 | 36.43 | 36.67 | 11,511 | +0.18(+0.48%) |
Feb 07, 2013 | 36.30 | 36.50 | 36.23 | 36.49 | 22,343 | +0.07(+0.18%) |
Feb 06, 2013 | 36.13 | 36.43 | 36.13 | 36.43 | 20,342 | +0.63(+1.77%) |
Feb 04, 2013 | 35.80 | 35.96 | 35.71 | 35.79 | 14,799 | +0.03(+0.10%) |
Feb 01, 2013 | 35.65 | 35.76 | 35.54 | 35.76 | 31,438 | +0.33(+0.94%) |
Jan 31, 2013 | 35.15 | 35.63 | 35.15 | 35.43 | 7,562 | +0.26(+0.73%) |
Jan 30, 2013 | 35.13 | 35.39 | 35.13 | 35.17 | 19,636 | -0.29(-0.82%) |
Jan 29, 2013 | 35.40 | 35.50 | 35.31 | 35.46 | 9,925 | -0.14(-0.40%) |
Jan 28, 2013 | 35.72 | 35.72 | 35.50 | 35.60 | 14,304 | -0.27(-0.74%) |
Jan 25, 2013 | 35.85 | 35.93 | 35.69 | 35.87 | 12,883 | +0.06(+0.16%) |
Jan 24, 2013 | 35.64 | 36.13 | 35.43 | 35.81 | 14,479 | +0.07(+0.21%) |
Jan 23, 2013 | 35.49 | 35.93 | 35.49 | 35.73 | 89,588 | +0.54(+1.54%) |
Jan 22, 2013 | 35.18 | 35.26 | 34.88 | 35.19 | 27,010 | -0.38(-1.08%) |
Jan 18, 2013 | 35.57 | 35.58 | 35.48 | 35.58 | 12,196 | +0.01(+0.02%) |
Jan 17, 2013 | 35.54 | 35.69 | 35.44 | 35.57 | 13,619 | +0.15(+0.42%) |
Jan 16, 2013 | 35.53 | 35.58 | 35.42 | 35.42 | 11,467 | -0.17(-0.49%) |
Jan 15, 2013 | 35.69 | 35.69 | 35.48 | 35.59 | 4,290 | -0.09(-0.26%) |
Jan 14, 2013 | 35.80 | 35.80 | 35.65 | 35.69 | 10,176 | +0.13(+0.37%) |
Jan 11, 2013 | 35.72 | 35.76 | 35.54 | 35.55 | 10,577 | -0.13(-0.36%) |
Jan 10, 2013 | 35.50 | 35.73 | 35.49 | 35.68 | 8,590 | +0.61(+1.74%) |
Jan 09, 2013 | 34.98 | 35.23 | 34.96 | 35.07 | 17,040 | +0.10(+0.29%) |
Jan 08, 2013 | 34.88 | 35.03 | 34.81 | 34.97 | 7,041 | +0.19(+0.55%) |
Jan 07, 2013 | 34.89 | 34.96 | 34.73 | 34.78 | 39,310 | -0.58(-1.65%) |
Jan 04, 2013 | 35.18 | 35.48 | 35.08 | 35.36 | 32,620 | +0.28(+0.81%) |
Jan 03, 2013 | 35.17 | 35.35 | 35.04 | 35.08 | 20,061 | -0.75(-2.10%) |