Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 37.83 | 37.98 | 37.64 | 37.95 | 14,793 | -0.03(-0.09%) |
Mar 27, 2013 | 37.93 | 38.21 | 37.89 | 37.99 | 23,123 | -0.12(-0.31%) |
Mar 26, 2013 | 37.97 | 38.20 | 37.97 | 38.11 | 7,728 | +0.21(+0.55%) |
Mar 25, 2013 | 38.06 | 38.43 | 37.87 | 37.90 | 36,840 | +0.29(+0.76%) |
Mar 22, 2013 | 37.79 | 37.90 | 37.61 | 37.61 | 19,445 | -0.11(-0.29%) |
Mar 21, 2013 | 37.72 | 37.85 | 37.67 | 37.72 | 6,530 | -0.05(-0.13%) |
Mar 20, 2013 | 37.78 | 37.95 | 37.73 | 37.77 | 20,496 | +0.15(+0.40%) |
Mar 19, 2013 | 37.87 | 37.90 | 37.55 | 37.62 | 9,409 | -0.03(-0.07%) |
Mar 18, 2013 | 37.22 | 37.83 | 37.17 | 37.64 | 26,352 | -0.07(-0.17%) |
Mar 15, 2013 | 37.64 | 37.85 | 37.62 | 37.71 | 18,805 | -0.06(-0.16%) |
Mar 14, 2013 | 37.70 | 37.84 | 37.70 | 37.77 | 8,959 | +0.21(+0.56%) |
Mar 13, 2013 | 37.57 | 37.64 | 37.48 | 37.56 | 57,799 | -0.24(-0.64%) |
Mar 12, 2013 | 37.71 | 37.82 | 37.58 | 37.80 | 15,992 | +0.10(+0.27%) |
Mar 11, 2013 | 37.32 | 37.70 | 37.32 | 37.70 | 8,410 | +0.37(+0.99%) |
Mar 08, 2013 | 37.19 | 37.51 | 37.07 | 37.33 | 33,835 | +0.30(+0.80%) |
Mar 07, 2013 | 36.90 | 37.06 | 36.90 | 37.04 | 15,974 | +0.05(+0.15%) |
Mar 06, 2013 | 36.77 | 37.05 | 36.77 | 36.98 | 55,420 | +0.13(+0.36%) |
Mar 05, 2013 | 36.57 | 36.85 | 36.41 | 36.85 | 12,247 | +0.44(+1.21%) |
Mar 04, 2013 | 36.22 | 36.43 | 36.10 | 36.41 | 6,460 | -0.03(-0.08%) |
Mar 01, 2013 | 36.33 | 36.56 | 36.27 | 36.43 | 29,604 | -0.28(-0.78%) |
Feb 28, 2013 | 36.49 | 36.72 | 36.49 | 36.72 | 20,012 | +0.25(+0.69%) |
Feb 27, 2013 | 36.29 | 36.60 | 36.27 | 36.47 | 35,290 | +0.29(+0.81%) |
Feb 26, 2013 | 36.20 | 36.38 | 36.04 | 36.17 | 41,510 | -0.85(-2.29%) |
Feb 22, 2013 | 37.07 | 37.07 | 36.80 | 37.02 | 45,005 | +0.18(+0.48%) |
Feb 21, 2013 | 37.17 | 37.17 | 36.69 | 36.85 | 39,541 | -0.54(-1.44%) |
Feb 20, 2013 | 37.75 | 37.86 | 37.38 | 37.38 | 20,857 | +0.03(+0.09%) |
Feb 19, 2013 | 36.97 | 37.35 | 36.97 | 37.35 | 29,007 | +0.29(+0.79%) |
Feb 15, 2013 | 37.12 | 37.15 | 36.96 | 37.06 | 5,817 | -0.18(-0.47%) |
Feb 14, 2013 | 37.03 | 37.23 | 37.03 | 37.23 | 5,366 | -0.04(-0.11%) |
Feb 13, 2013 | 36.98 | 37.36 | 36.96 | 37.27 | 27,226 | -0.01(-0.02%) |
Feb 12, 2013 | 37.19 | 37.32 | 37.08 | 37.28 | 36,508 | +0.29(+0.80%) |
Feb 11, 2013 | 36.93 | 37.03 | 36.84 | 36.99 | 27,651 | +0.01(+0.02%) |
Feb 08, 2013 | 36.75 | 37.02 | 36.75 | 36.98 | 11,414 | +0.18(+0.48%) |
Feb 07, 2013 | 36.61 | 36.81 | 36.54 | 36.80 | 22,154 | +0.07(+0.18%) |
Feb 06, 2013 | 36.43 | 36.74 | 36.43 | 36.74 | 20,170 | +0.64(+1.77%) |
Feb 04, 2013 | 36.11 | 36.27 | 36.01 | 36.10 | 14,674 | +0.04(+0.10%) |
Feb 01, 2013 | 35.96 | 36.07 | 35.85 | 36.06 | 31,173 | +0.33(+0.94%) |
Jan 31, 2013 | 35.45 | 35.93 | 35.45 | 35.73 | 7,498 | +0.26(+0.73%) |
Jan 30, 2013 | 35.43 | 35.70 | 35.43 | 35.47 | 19,470 | -0.29(-0.82%) |
Jan 29, 2013 | 35.70 | 35.80 | 35.61 | 35.76 | 9,841 | -0.14(-0.40%) |
Jan 28, 2013 | 36.02 | 36.02 | 35.80 | 35.91 | 14,183 | -0.27(-0.74%) |
Jan 25, 2013 | 36.16 | 36.23 | 35.99 | 36.17 | 12,774 | +0.06(+0.16%) |
Jan 24, 2013 | 35.95 | 36.43 | 35.73 | 36.12 | 14,356 | +0.08(+0.21%) |
Jan 23, 2013 | 35.80 | 36.24 | 35.80 | 36.04 | 88,830 | +0.55(+1.54%) |
Jan 22, 2013 | 35.48 | 35.56 | 35.17 | 35.49 | 26,781 | -0.39(-1.08%) |
Jan 18, 2013 | 35.87 | 35.88 | 35.78 | 35.88 | 12,093 | +0.01(+0.02%) |
Jan 17, 2013 | 35.84 | 35.99 | 35.75 | 35.87 | 13,504 | +0.15(+0.42%) |
Jan 16, 2013 | 35.83 | 35.88 | 35.72 | 35.72 | 11,370 | -0.18(-0.49%) |
Jan 15, 2013 | 35.99 | 35.99 | 35.78 | 35.90 | 4,254 | -0.09(-0.26%) |
Jan 14, 2013 | 36.11 | 36.11 | 35.95 | 35.99 | 10,090 | +0.13(+0.37%) |
Jan 11, 2013 | 36.02 | 36.06 | 35.84 | 35.85 | 10,488 | -0.13(-0.36%) |
Jan 10, 2013 | 35.80 | 36.04 | 35.80 | 35.98 | 8,517 | +0.62(+1.74%) |
Jan 09, 2013 | 35.28 | 35.53 | 35.26 | 35.37 | 16,896 | +0.10(+0.29%) |
Jan 08, 2013 | 35.17 | 35.33 | 35.11 | 35.27 | 6,981 | +0.19(+0.55%) |
Jan 07, 2013 | 35.18 | 35.26 | 35.02 | 35.07 | 38,977 | -0.59(-1.65%) |
Jan 04, 2013 | 35.48 | 35.78 | 35.38 | 35.66 | 32,344 | +0.29(+0.81%) |
Jan 03, 2013 | 35.47 | 35.65 | 35.33 | 35.37 | 19,891 | -0.76(-2.10%) |