Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 41.29 | 41.37 | 41.05 | 41.34 | 329,885 | +0.21(+0.51%) |
Mar 27, 2013 | 40.81 | 41.14 | 40.66 | 41.13 | 146,575 | +0.11(+0.27%) |
Mar 26, 2013 | 40.95 | 41.04 | 40.77 | 41.02 | 213,764 | +0.25(+0.61%) |
Mar 25, 2013 | 40.92 | 41.09 | 40.58 | 40.77 | 465,667 | -0.04(-0.09%) |
Mar 22, 2013 | 40.83 | 40.87 | 40.71 | 40.80 | 205,050 | +0.12(+0.29%) |
Mar 21, 2013 | 40.74 | 40.99 | 40.58 | 40.69 | 305,141 | -0.31(-0.76%) |
Mar 20, 2013 | 40.96 | 41.05 | 40.78 | 41.00 | 397,862 | +0.30(+0.73%) |
Mar 19, 2013 | 40.83 | 40.89 | 40.41 | 40.70 | 233,861 | -0.07(-0.17%) |
Mar 18, 2013 | 40.62 | 40.94 | 40.53 | 40.77 | 241,452 | -0.18(-0.43%) |
Mar 15, 2013 | 40.85 | 40.98 | 40.78 | 40.94 | 177,434 | +0.02(+0.05%) |
Mar 14, 2013 | 40.67 | 40.92 | 40.62 | 40.92 | 302,261 | +0.35(+0.87%) |
Mar 13, 2013 | 40.51 | 40.62 | 40.36 | 40.57 | 265,393 | +0.13(+0.31%) |
Mar 12, 2013 | 40.42 | 40.52 | 40.29 | 40.45 | 196,349 | +0.00(+0.00%) |
Mar 11, 2013 | 40.29 | 40.45 | 40.22 | 40.45 | 325,247 | +0.10(+0.25%) |
Mar 08, 2013 | 40.20 | 40.36 | 40.00 | 40.34 | 384,165 | +0.37(+0.93%) |
Mar 07, 2013 | 39.80 | 40.00 | 39.80 | 39.97 | 279,622 | +0.18(+0.46%) |
Mar 06, 2013 | 39.81 | 39.87 | 39.68 | 39.79 | 257,222 | +0.08(+0.21%) |
Mar 05, 2013 | 39.40 | 39.76 | 39.40 | 39.70 | 802,890 | +0.50(+1.29%) |
Mar 04, 2013 | 39.02 | 39.22 | 38.87 | 39.20 | 555,723 | +0.07(+0.18%) |
Mar 01, 2013 | 39.08 | 39.23 | 38.71 | 39.13 | 382,692 | -0.14(-0.35%) |
Feb 28, 2013 | 39.34 | 39.60 | 39.27 | 39.27 | 177,363 | -0.10(-0.26%) |
Feb 27, 2013 | 38.87 | 39.48 | 38.87 | 39.37 | 223,619 | +0.49(+1.26%) |
Feb 26, 2013 | 38.78 | 38.93 | 38.53 | 38.88 | 306,800 | +0.21(+0.54%) |
Feb 25, 2013 | 39.64 | 39.67 | 38.67 | 38.67 | 430,715 | -0.79(-2.00%) |
Feb 22, 2013 | 39.35 | 39.48 | 39.28 | 39.46 | 250,863 | +0.35(+0.89%) |
Feb 21, 2013 | 39.43 | 39.43 | 38.95 | 39.11 | 213,755 | -0.37(-0.93%) |
Feb 20, 2013 | 40.16 | 40.16 | 39.46 | 39.48 | 403,594 | -0.64(-1.60%) |
Feb 19, 2013 | 39.84 | 40.13 | 39.84 | 40.12 | 524,406 | +0.34(+0.86%) |
Feb 15, 2013 | 39.83 | 39.87 | 39.70 | 39.78 | 247,029 | -0.04(-0.09%) |
Feb 14, 2013 | 39.58 | 39.86 | 39.58 | 39.82 | 241,591 | +0.13(+0.33%) |
Feb 13, 2013 | 39.57 | 39.69 | 39.53 | 39.69 | 382,303 | +0.21(+0.54%) |
Feb 12, 2013 | 39.29 | 39.51 | 39.29 | 39.47 | 624,304 | +0.20(+0.51%) |
Feb 11, 2013 | 39.33 | 39.33 | 39.16 | 39.27 | 456,589 | -0.05(-0.14%) |
Feb 08, 2013 | 39.15 | 39.33 | 39.15 | 39.33 | 299,461 | +0.25(+0.65%) |
Feb 07, 2013 | 39.11 | 39.17 | 38.85 | 39.07 | 557,785 | -0.00(-0.01%) |
Feb 06, 2013 | 38.75 | 39.08 | 38.73 | 39.08 | 571,160 | +0.49(+1.27%) |
Feb 04, 2013 | 38.78 | 38.89 | 38.53 | 38.59 | 411,584 | -0.38(-0.97%) |
Feb 01, 2013 | 38.89 | 39.03 | 38.76 | 38.97 | 535,666 | +0.31(+0.79%) |
Jan 31, 2013 | 38.55 | 38.75 | 38.52 | 38.66 | 700,400 | +0.08(+0.20%) |
Jan 30, 2013 | 38.75 | 38.78 | 38.51 | 38.58 | 336,698 | -0.15(-0.38%) |
Jan 29, 2013 | 38.72 | 38.75 | 38.62 | 38.73 | 369,299 | +0.02(+0.05%) |
Jan 28, 2013 | 38.78 | 38.78 | 38.49 | 38.71 | 748,317 | +0.02(+0.04%) |
Jan 25, 2013 | 38.60 | 38.69 | 38.45 | 38.69 | 202,924 | +0.26(+0.67%) |
Jan 24, 2013 | 38.29 | 38.54 | 38.26 | 38.44 | 485,554 | +0.17(+0.45%) |
Jan 23, 2013 | 38.33 | 38.36 | 38.23 | 38.26 | 229,665 | -0.05(-0.13%) |
Jan 22, 2013 | 38.00 | 38.31 | 37.97 | 38.31 | 340,345 | +0.35(+0.91%) |
Jan 18, 2013 | 37.83 | 37.99 | 37.77 | 37.97 | 259,044 | +0.16(+0.42%) |
Jan 17, 2013 | 37.64 | 37.89 | 37.61 | 37.81 | 775,487 | +0.31(+0.84%) |
Jan 16, 2013 | 37.55 | 37.55 | 37.40 | 37.49 | 252,433 | -0.10(-0.26%) |
Jan 15, 2013 | 37.20 | 37.61 | 37.20 | 37.59 | 169,672 | +0.23(+0.61%) |
Jan 14, 2013 | 37.28 | 37.40 | 37.23 | 37.36 | 188,775 | +0.07(+0.19%) |
Jan 11, 2013 | 37.32 | 37.36 | 37.15 | 37.29 | 385,999 | -0.02(-0.07%) |
Jan 10, 2013 | 37.36 | 37.38 | 37.15 | 37.32 | 205,162 | +0.13(+0.34%) |
Jan 09, 2013 | 37.14 | 37.22 | 37.09 | 37.19 | 433,941 | +0.16(+0.43%) |
Jan 08, 2013 | 37.16 | 37.21 | 36.95 | 37.03 | 274,797 | -0.15(-0.40%) |
Jan 07, 2013 | 37.21 | 37.24 | 37.11 | 37.18 | 717,280 | -0.13(-0.34%) |
Jan 04, 2013 | 37.14 | 37.34 | 37.03 | 37.31 | 328,220 | +0.27(+0.74%) |
Jan 03, 2013 | 36.91 | 37.22 | 36.84 | 37.03 | 561,881 | +0.10(+0.27%) |