Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 39.48 | 40.06 | 39.45 | 39.98 | 431,226 | +0.40(+1.01%) |
Mar 27, 2013 | 39.42 | 39.60 | 39.12 | 39.58 | 260,339 | -0.03(-0.07%) |
Mar 26, 2013 | 39.35 | 39.64 | 39.20 | 39.61 | 209,625 | +0.35(+0.90%) |
Mar 25, 2013 | 39.50 | 39.76 | 39.18 | 39.25 | 264,858 | -0.23(-0.59%) |
Mar 22, 2013 | 39.12 | 39.51 | 39.11 | 39.48 | 305,446 | +0.32(+0.82%) |
Mar 21, 2013 | 39.48 | 39.48 | 39.10 | 39.16 | 408,571 | -0.44(-1.11%) |
Mar 20, 2013 | 39.39 | 39.67 | 39.14 | 39.61 | 297,882 | +0.43(+1.10%) |
Mar 19, 2013 | 38.99 | 39.35 | 38.87 | 39.17 | 326,081 | +0.17(+0.44%) |
Mar 18, 2013 | 38.71 | 39.28 | 38.71 | 39.00 | 443,953 | -0.20(-0.51%) |
Mar 15, 2013 | 38.89 | 39.22 | 38.68 | 39.20 | 1,213,914 | +0.32(+0.82%) |
Mar 14, 2013 | 38.96 | 38.99 | 38.76 | 38.88 | 318,948 | +0.13(+0.33%) |
Mar 13, 2013 | 38.90 | 38.95 | 38.68 | 38.75 | 382,888 | -0.04(-0.11%) |
Mar 12, 2013 | 38.95 | 38.98 | 38.54 | 38.79 | 308,477 | -0.14(-0.36%) |
Mar 11, 2013 | 38.90 | 39.04 | 38.69 | 38.93 | 367,642 | +0.00(+0.00%) |
Mar 08, 2013 | 38.86 | 38.95 | 38.58 | 38.93 | 510,754 | +0.21(+0.54%) |
Mar 07, 2013 | 38.82 | 38.92 | 38.45 | 38.72 | 306,108 | -0.15(-0.38%) |
Mar 06, 2013 | 38.93 | 39.13 | 38.58 | 38.87 | 467,350 | +0.05(+0.13%) |
Mar 05, 2013 | 38.33 | 39.01 | 38.33 | 38.82 | 420,286 | +0.55(+1.42%) |
Mar 04, 2013 | 37.97 | 38.28 | 37.91 | 38.27 | 540,204 | +0.27(+0.71%) |
Mar 01, 2013 | 37.70 | 38.12 | 37.31 | 38.01 | 614,138 | +0.18(+0.48%) |
Feb 28, 2013 | 37.92 | 38.13 | 37.81 | 37.82 | 498,052 | -0.13(-0.34%) |
Feb 27, 2013 | 37.64 | 38.10 | 37.50 | 37.95 | 334,490 | +0.23(+0.60%) |
Feb 26, 2013 | 37.49 | 37.81 | 37.35 | 37.73 | 400,631 | +0.29(+0.79%) |
Feb 25, 2013 | 37.88 | 38.06 | 37.43 | 37.43 | 352,084 | -0.35(-0.92%) |
Feb 22, 2013 | 37.72 | 37.82 | 37.54 | 37.78 | 308,098 | +0.25(+0.67%) |
Feb 21, 2013 | 37.63 | 37.63 | 37.33 | 37.53 | 456,609 | -0.09(-0.25%) |
Feb 20, 2013 | 37.77 | 38.11 | 37.60 | 37.62 | 407,959 | -0.19(-0.50%) |
Feb 19, 2013 | 37.61 | 37.82 | 37.32 | 37.81 | 640,067 | +0.33(+0.87%) |
Feb 15, 2013 | 37.39 | 37.63 | 37.36 | 37.49 | 469,911 | +0.09(+0.23%) |
Feb 14, 2013 | 37.34 | 37.47 | 37.24 | 37.40 | 303,832 | -0.09(-0.23%) |
Feb 13, 2013 | 37.44 | 37.56 | 37.11 | 37.49 | 396,449 | -0.01(-0.02%) |
Feb 12, 2013 | 37.52 | 37.71 | 37.22 | 37.49 | 436,723 | -0.09(-0.23%) |
Feb 11, 2013 | 37.86 | 38.07 | 37.37 | 37.58 | 560,915 | -0.22(-0.57%) |
Feb 08, 2013 | 37.95 | 38.06 | 37.64 | 37.80 | 518,677 | -0.22(-0.57%) |
Feb 07, 2013 | 38.00 | 38.05 | 37.51 | 38.01 | 730,790 | +0.01(+0.02%) |
Feb 06, 2013 | 36.40 | 38.23 | 36.40 | 38.00 | 1,904,145 | +2.05(+5.71%) |
Feb 04, 2013 | 35.92 | 36.36 | 35.67 | 35.95 | 463,389 | -0.05(-0.14%) |
Feb 01, 2013 | 35.98 | 36.24 | 35.91 | 36.00 | 399,355 | +0.22(+0.63%) |
Jan 31, 2013 | 35.60 | 35.88 | 35.50 | 35.78 | 677,032 | +0.11(+0.31%) |
Jan 30, 2013 | 35.74 | 35.94 | 35.57 | 35.67 | 305,178 | -0.05(-0.14%) |
Jan 29, 2013 | 35.86 | 36.02 | 35.58 | 35.72 | 456,498 | -0.11(-0.31%) |
Jan 28, 2013 | 35.80 | 36.01 | 35.74 | 35.83 | 340,262 | +0.03(+0.07%) |
Jan 25, 2013 | 36.00 | 36.14 | 35.65 | 35.80 | 323,319 | -0.16(-0.43%) |
Jan 24, 2013 | 35.92 | 36.24 | 35.86 | 35.96 | 379,882 | +0.01(+0.02%) |
Jan 23, 2013 | 36.11 | 36.33 | 35.80 | 35.95 | 280,972 | -0.16(-0.45%) |
Jan 22, 2013 | 35.83 | 36.11 | 35.60 | 36.11 | 536,364 | +0.39(+1.09%) |
Jan 18, 2013 | 35.61 | 35.80 | 35.46 | 35.73 | 191,200 | +0.18(+0.51%) |
Jan 17, 2013 | 35.60 | 35.83 | 35.43 | 35.55 | 206,650 | +0.07(+0.19%) |
Jan 16, 2013 | 35.50 | 35.55 | 35.36 | 35.48 | 237,579 | -0.02(-0.05%) |
Jan 15, 2013 | 35.19 | 35.53 | 35.19 | 35.49 | 500,626 | -0.09(-0.27%) |
Jan 14, 2013 | 35.29 | 35.60 | 35.13 | 35.59 | 226,416 | +0.18(+0.51%) |
Jan 11, 2013 | 35.40 | 35.58 | 35.11 | 35.41 | 408,343 | -0.09(-0.24%) |
Jan 10, 2013 | 35.71 | 35.99 | 35.23 | 35.49 | 365,123 | -0.10(-0.29%) |
Jan 09, 2013 | 35.32 | 35.86 | 35.24 | 35.60 | 371,404 | +0.34(+0.95%) |
Jan 08, 2013 | 35.34 | 35.47 | 35.16 | 35.26 | 353,136 | -0.16(-0.46%) |
Jan 07, 2013 | 35.17 | 35.54 | 35.02 | 35.42 | 399,122 | +0.06(+0.17%) |
Jan 04, 2013 | 35.44 | 35.44 | 35.23 | 35.36 | 384,057 | +0.08(+0.22%) |
Jan 03, 2013 | 35.28 | 35.57 | 35.19 | 35.29 | 376,972 | +0.05(+0.15%) |