Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 40.53 | 41.01 | 39.85 | 40.32 | 105,338 | -0.09(-0.22%) |
Mar 27, 2013 | 39.63 | 40.63 | 39.43 | 40.41 | 95,833 | +0.46(+1.15%) |
Mar 26, 2013 | 39.93 | 40.00 | 39.40 | 39.95 | 163,667 | +0.26(+0.66%) |
Mar 25, 2013 | 39.45 | 39.90 | 39.19 | 39.69 | 71,268 | +0.25(+0.63%) |
Mar 22, 2013 | 39.14 | 39.56 | 38.90 | 39.44 | 60,166 | +0.47(+1.21%) |
Mar 21, 2013 | 39.02 | 39.28 | 38.85 | 38.97 | 62,358 | -0.34(-0.86%) |
Mar 20, 2013 | 39.03 | 39.36 | 38.90 | 39.31 | 39,157 | +0.36(+0.92%) |
Mar 19, 2013 | 38.88 | 39.39 | 38.22 | 38.95 | 82,771 | +0.20(+0.52%) |
Mar 18, 2013 | 38.42 | 39.26 | 38.39 | 38.75 | 59,610 | -0.03(-0.08%) |
Mar 15, 2013 | 38.54 | 39.15 | 38.42 | 38.78 | 101,433 | +0.17(+0.44%) |
Mar 14, 2013 | 38.50 | 38.87 | 38.20 | 38.61 | 82,890 | +0.18(+0.47%) |
Mar 13, 2013 | 38.29 | 38.68 | 38.16 | 38.43 | 61,182 | +0.05(+0.13%) |
Mar 12, 2013 | 37.85 | 38.41 | 37.57 | 38.38 | 72,938 | +0.42(+1.11%) |
Mar 11, 2013 | 38.24 | 38.95 | 37.85 | 37.96 | 85,060 | -0.47(-1.22%) |
Mar 08, 2013 | 38.12 | 38.56 | 37.80 | 38.43 | 245,678 | +0.43(+1.13%) |
Mar 07, 2013 | 37.98 | 38.17 | 37.67 | 38.00 | 129,200 | -0.06(-0.16%) |
Mar 06, 2013 | 38.01 | 38.61 | 37.58 | 38.06 | 86,649 | +0.06(+0.16%) |
Mar 05, 2013 | 38.21 | 38.50 | 37.56 | 38.00 | 312,470 | +0.08(+0.21%) |
Mar 04, 2013 | 36.87 | 38.09 | 36.44 | 37.92 | 403,768 | -0.63(-1.63%) |
Mar 01, 2013 | 38.85 | 39.45 | 37.20 | 38.55 | 275,485 | -0.64(-1.63%) |
Feb 28, 2013 | 38.97 | 39.75 | 38.91 | 39.19 | 100,209 | +0.20(+0.51%) |
Feb 27, 2013 | 38.31 | 39.37 | 38.14 | 38.99 | 80,972 | +0.59(+1.54%) |
Feb 26, 2013 | 38.45 | 38.68 | 38.14 | 38.40 | 134,942 | +0.08(+0.21%) |
Feb 25, 2013 | 38.23 | 39.12 | 38.14 | 38.32 | 183,231 | +0.14(+0.37%) |
Feb 22, 2013 | 37.96 | 38.18 | 37.65 | 38.18 | 108,386 | +0.55(+1.46%) |
Feb 21, 2013 | 36.21 | 38.44 | 36.21 | 37.63 | 163,848 | +2.18(+6.15%) |
Feb 20, 2013 | 36.33 | 37.00 | 35.29 | 35.45 | 82,703 | -0.96(-2.64%) |
Feb 19, 2013 | 34.78 | 36.48 | 34.70 | 36.41 | 227,566 | +1.67(+4.81%) |
Feb 15, 2013 | 35.00 | 35.00 | 34.58 | 34.74 | 74,933 | -0.05(-0.14%) |
Feb 14, 2013 | 34.99 | 35.18 | 34.66 | 34.79 | 26,444 | -0.16(-0.46%) |
Feb 13, 2013 | 34.03 | 34.98 | 34.03 | 34.95 | 62,172 | +0.91(+2.67%) |
Feb 12, 2013 | 34.04 | 34.54 | 33.86 | 34.04 | 32,857 | +0.03(+0.09%) |
Feb 11, 2013 | 33.68 | 34.12 | 33.63 | 34.01 | 29,056 | +0.32(+0.95%) |
Feb 08, 2013 | 33.80 | 33.94 | 32.70 | 33.69 | 65,860 | -0.02(-0.06%) |
Feb 07, 2013 | 33.85 | 33.95 | 33.34 | 33.71 | 43,575 | -0.23(-0.68%) |
Feb 06, 2013 | 33.65 | 33.96 | 33.52 | 33.94 | 52,144 | +0.18(+0.53%) |
Feb 04, 2013 | 33.59 | 33.91 | 32.69 | 33.76 | 163,631 | -0.22(-0.65%) |
Feb 01, 2013 | 34.33 | 34.36 | 33.85 | 33.98 | 71,299 | -0.12(-0.35%) |
Jan 31, 2013 | 33.75 | 34.62 | 33.58 | 34.10 | 128,635 | +0.37(+1.10%) |
Jan 30, 2013 | 33.57 | 34.69 | 33.53 | 33.73 | 132,899 | +0.21(+0.63%) |
Jan 29, 2013 | 33.63 | 33.67 | 33.20 | 33.52 | 94,290 | -0.07(-0.21%) |
Jan 28, 2013 | 33.25 | 33.75 | 32.97 | 33.59 | 71,115 | +0.33(+0.99%) |
Jan 25, 2013 | 33.23 | 33.28 | 32.92 | 33.26 | 52,714 | +0.09(+0.27%) |
Jan 24, 2013 | 32.52 | 33.24 | 32.35 | 33.17 | 130,555 | +0.69(+2.12%) |
Jan 23, 2013 | 32.53 | 32.82 | 32.37 | 32.48 | 85,308 | +0.02(+0.06%) |
Jan 22, 2013 | 31.55 | 32.52 | 31.55 | 32.46 | 90,240 | +0.00(+0.00%) |
Jan 18, 2013 | 32.00 | 32.86 | 32.00 | 32.46 | 45,592 | +0.37(+1.15%) |
Jan 17, 2013 | 32.15 | 32.37 | 31.91 | 32.09 | 63,705 | +0.15(+0.47%) |
Jan 16, 2013 | 32.19 | 32.41 | 31.92 | 31.94 | 66,818 | -0.24(-0.75%) |
Jan 15, 2013 | 31.96 | 32.41 | 31.80 | 32.18 | 73,246 | -0.03(-0.09%) |
Jan 14, 2013 | 33.14 | 33.15 | 31.95 | 32.21 | 85,312 | -1.03(-3.10%) |
Jan 11, 2013 | 32.18 | 33.41 | 32.15 | 33.24 | 83,818 | +1.13(+3.52%) |
Jan 10, 2013 | 32.64 | 32.64 | 31.87 | 32.11 | 112,426 | -0.44(-1.35%) |
Jan 09, 2013 | 32.61 | 32.98 | 32.38 | 32.55 | 60,011 | -0.06(-0.18%) |
Jan 08, 2013 | 33.24 | 33.24 | 32.29 | 32.61 | 91,254 | -0.58(-1.75%) |
Jan 07, 2013 | 33.11 | 33.29 | 32.50 | 33.19 | 63,826 | -0.18(-0.54%) |
Jan 04, 2013 | 33.61 | 33.61 | 32.80 | 33.37 | 89,569 | -0.03(-0.09%) |
Jan 03, 2013 | 33.34 | 33.99 | 33.10 | 33.40 | 85,385 | +0.11(+0.33%) |