Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 42.66 | 42.88 | 42.18 | 42.49 | 57,531 | -0.05(-0.11%) |
Mar 27, 2013 | 42.18 | 42.68 | 41.99 | 42.53 | 14,582 | -0.24(-0.56%) |
Mar 26, 2013 | 42.66 | 42.77 | 41.78 | 42.77 | 28,035 | +0.55(+1.29%) |
Mar 25, 2013 | 42.44 | 42.76 | 41.84 | 42.23 | 39,626 | +0.06(+0.15%) |
Mar 22, 2013 | 42.03 | 42.33 | 41.57 | 42.17 | 51,941 | +0.15(+0.37%) |
Mar 21, 2013 | 42.13 | 42.83 | 41.64 | 42.01 | 38,134 | -0.61(-1.42%) |
Mar 20, 2013 | 42.45 | 42.73 | 41.79 | 42.62 | 50,576 | +0.42(+1.00%) |
Mar 19, 2013 | 42.25 | 42.53 | 41.73 | 42.20 | 75,783 | -0.19(-0.45%) |
Mar 18, 2013 | 42.20 | 42.55 | 42.18 | 42.39 | 58,751 | -0.25(-0.58%) |
Mar 15, 2013 | 42.39 | 42.93 | 42.02 | 42.63 | 181,286 | +0.60(+1.43%) |
Mar 14, 2013 | 41.19 | 42.23 | 41.17 | 42.03 | 40,217 | +0.71(+1.73%) |
Mar 13, 2013 | 41.16 | 41.67 | 40.76 | 41.32 | 66,458 | +0.35(+0.84%) |
Mar 12, 2013 | 40.94 | 41.41 | 40.70 | 40.97 | 62,485 | +0.04(+0.09%) |
Mar 11, 2013 | 41.53 | 41.53 | 40.52 | 40.94 | 44,003 | -0.81(-1.95%) |
Mar 08, 2013 | 40.97 | 41.87 | 40.35 | 41.75 | 89,399 | +1.23(+3.03%) |
Mar 07, 2013 | 40.65 | 40.72 | 40.01 | 40.52 | 33,570 | -0.25(-0.60%) |
Mar 06, 2013 | 39.40 | 40.87 | 39.40 | 40.77 | 41,537 | +1.38(+3.51%) |
Mar 05, 2013 | 39.69 | 41.37 | 39.28 | 39.38 | 52,496 | +0.19(+0.49%) |
Mar 04, 2013 | 39.25 | 39.49 | 39.02 | 39.19 | 75,651 | -0.44(-1.10%) |
Mar 01, 2013 | 39.18 | 39.77 | 38.80 | 39.63 | 118,213 | +0.06(+0.16%) |
Feb 28, 2013 | 40.07 | 40.07 | 39.41 | 39.57 | 55,634 | -0.85(-2.09%) |
Feb 27, 2013 | 39.43 | 40.97 | 39.43 | 40.41 | 42,432 | +1.29(+3.30%) |
Feb 26, 2013 | 38.91 | 39.57 | 38.63 | 39.12 | 52,022 | +0.60(+1.57%) |
Feb 25, 2013 | 40.54 | 40.54 | 38.43 | 38.52 | 61,193 | -1.69(-4.20%) |
Feb 22, 2013 | 39.74 | 40.41 | 39.14 | 40.21 | 25,635 | +0.79(+2.00%) |
Feb 21, 2013 | 39.65 | 40.68 | 39.29 | 39.42 | 28,831 | -0.13(-0.33%) |
Feb 20, 2013 | 41.23 | 41.23 | 39.21 | 39.55 | 91,710 | -1.58(-3.83%) |
Feb 19, 2013 | 41.15 | 42.05 | 40.57 | 41.13 | 60,722 | +0.24(+0.58%) |
Feb 15, 2013 | 41.42 | 41.42 | 40.41 | 40.89 | 48,610 | -0.23(-0.56%) |
Feb 14, 2013 | 41.10 | 41.14 | 40.36 | 41.12 | 27,245 | +0.05(+0.13%) |
Feb 13, 2013 | 41.00 | 41.10 | 40.37 | 41.07 | 36,259 | +0.23(+0.56%) |
Feb 12, 2013 | 40.70 | 41.17 | 40.32 | 40.84 | 37,420 | +0.11(+0.28%) |
Feb 11, 2013 | 40.50 | 40.84 | 39.15 | 40.72 | 34,756 | +0.03(+0.08%) |
Feb 08, 2013 | 40.03 | 40.89 | 40.03 | 40.69 | 22,304 | +0.87(+2.19%) |
Feb 07, 2013 | 39.72 | 40.07 | 39.09 | 39.82 | 25,463 | -0.11(-0.29%) |
Feb 06, 2013 | 39.21 | 41.53 | 39.02 | 39.93 | 85,242 | +0.31(+0.79%) |
Feb 04, 2013 | 40.99 | 41.17 | 39.24 | 39.62 | 86,029 | -1.77(-4.27%) |
Feb 01, 2013 | 39.40 | 41.95 | 39.12 | 41.39 | 103,277 | +2.28(+5.83%) |
Jan 31, 2013 | 38.52 | 39.30 | 38.52 | 39.11 | 55,213 | +0.46(+1.19%) |
Jan 30, 2013 | 38.67 | 39.64 | 38.51 | 38.65 | 68,500 | -0.18(-0.45%) |
Jan 29, 2013 | 38.56 | 39.18 | 38.56 | 38.82 | 38,580 | +0.18(+0.46%) |
Jan 28, 2013 | 38.63 | 40.54 | 38.40 | 38.65 | 67,585 | +0.14(+0.36%) |
Jan 25, 2013 | 38.44 | 38.63 | 37.97 | 38.51 | 81,320 | +0.08(+0.20%) |
Jan 24, 2013 | 38.56 | 38.67 | 38.03 | 38.43 | 65,836 | +0.04(+0.10%) |
Jan 23, 2013 | 38.30 | 39.02 | 37.98 | 38.40 | 124,029 | +0.10(+0.26%) |
Jan 22, 2013 | 38.29 | 38.37 | 37.88 | 38.30 | 77,132 | +0.03(+0.08%) |
Jan 18, 2013 | 38.29 | 39.41 | 38.21 | 38.27 | 78,343 | -0.06(-0.16%) |
Jan 17, 2013 | 38.33 | 38.40 | 38.12 | 38.33 | 86,881 | +0.08(+0.20%) |
Jan 16, 2013 | 38.51 | 38.53 | 38.11 | 38.25 | 124,943 | -0.39(-1.01%) |
Jan 15, 2013 | 38.18 | 38.89 | 38.18 | 38.64 | 111,158 | +0.07(+0.18%) |
Jan 14, 2013 | 39.36 | 39.36 | 38.46 | 38.57 | 138,295 | -1.01(-2.55%) |
Jan 11, 2013 | 40.22 | 40.45 | 39.41 | 39.58 | 118,120 | -0.44(-1.11%) |
Jan 10, 2013 | 36.00 | 40.84 | 36.00 | 40.03 | 262,655 | -2.77(-6.47%) |
Jan 09, 2013 | 42.15 | 43.23 | 42.15 | 42.80 | 67,638 | +0.93(+2.21%) |
Jan 08, 2013 | 42.12 | 42.40 | 41.75 | 41.87 | 58,582 | -0.16(-0.38%) |
Jan 07, 2013 | 41.36 | 42.37 | 41.36 | 42.03 | 60,385 | +0.23(+0.55%) |
Jan 04, 2013 | 41.69 | 42.24 | 41.18 | 41.80 | 51,800 | +0.38(+0.92%) |
Jan 03, 2013 | 42.08 | 42.21 | 40.91 | 41.42 | 63,142 | -0.50(-1.19%) |