Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 38.87 | 38.99 | 38.79 | 38.99 | 63,206 | +0.10(+0.25%) |
Mar 27, 2013 | 38.70 | 38.91 | 38.61 | 38.90 | 23,173 | +0.29(+0.76%) |
Mar 26, 2013 | 38.37 | 38.60 | 38.34 | 38.60 | 103,960 | +0.52(+1.37%) |
Mar 25, 2013 | 38.46 | 38.46 | 37.96 | 38.08 | 81,327 | -0.43(-1.11%) |
Mar 22, 2013 | 38.29 | 38.53 | 38.25 | 38.51 | 51,433 | +0.15(+0.40%) |
Mar 21, 2013 | 38.41 | 38.48 | 38.33 | 38.36 | 321,281 | +0.18(+0.46%) |
Mar 20, 2013 | 38.08 | 38.23 | 38.01 | 38.18 | 46,224 | +0.23(+0.62%) |
Mar 19, 2013 | 37.90 | 37.98 | 37.72 | 37.94 | 64,940 | +0.12(+0.31%) |
Mar 18, 2013 | 37.67 | 38.00 | 37.64 | 37.82 | 35,964 | +0.24(+0.63%) |
Mar 15, 2013 | 37.42 | 37.59 | 37.34 | 37.59 | 39,248 | +0.40(+1.07%) |
Mar 14, 2013 | 37.07 | 37.19 | 37.05 | 37.19 | 93,906 | +0.33(+0.88%) |
Mar 13, 2013 | 36.61 | 36.93 | 36.60 | 36.86 | 31,068 | +0.47(+1.29%) |
Mar 12, 2013 | 36.60 | 36.60 | 36.38 | 36.39 | 55,591 | -0.61(-1.65%) |
Mar 11, 2013 | 36.97 | 37.00 | 36.79 | 37.00 | 81,770 | +0.08(+0.23%) |
Mar 08, 2013 | 36.72 | 36.99 | 36.54 | 36.92 | 54,707 | +0.02(+0.06%) |
Mar 07, 2013 | 36.82 | 37.01 | 36.77 | 36.89 | 49,015 | -0.32(-0.86%) |
Mar 06, 2013 | 37.16 | 37.31 | 37.07 | 37.21 | 81,253 | +0.26(+0.71%) |
Mar 05, 2013 | 36.88 | 37.02 | 36.83 | 36.95 | 44,048 | +0.18(+0.50%) |
Mar 04, 2013 | 36.58 | 36.78 | 36.58 | 36.77 | 22,675 | +0.37(+1.00%) |
Mar 01, 2013 | 36.26 | 36.44 | 36.24 | 36.40 | 24,134 | +0.14(+0.40%) |
Feb 28, 2013 | 36.25 | 36.37 | 36.15 | 36.26 | 31,663 | +0.22(+0.62%) |
Feb 27, 2013 | 35.78 | 36.07 | 35.78 | 36.04 | 37,095 | +0.29(+0.80%) |
Feb 26, 2013 | 35.64 | 35.78 | 35.58 | 35.75 | 66,980 | +0.30(+0.85%) |
Feb 22, 2013 | 35.27 | 35.45 | 35.26 | 35.45 | 34,670 | +0.37(+1.04%) |
Feb 21, 2013 | 35.19 | 35.19 | 34.90 | 35.08 | 51,379 | -0.06(-0.16%) |
Feb 20, 2013 | 35.35 | 35.45 | 35.13 | 35.14 | 96,880 | +0.03(+0.09%) |
Feb 19, 2013 | 34.91 | 35.12 | 34.90 | 35.11 | 59,941 | +0.87(+2.56%) |
Feb 15, 2013 | 34.21 | 34.30 | 34.17 | 34.23 | 49,743 | -0.21(-0.60%) |
Feb 14, 2013 | 34.42 | 34.49 | 34.36 | 34.44 | 31,666 | -0.23(-0.66%) |
Feb 13, 2013 | 34.66 | 34.69 | 34.60 | 34.67 | 30,410 | -0.29(-0.84%) |
Feb 12, 2013 | 34.89 | 35.01 | 34.83 | 34.96 | 79,144 | -0.50(-1.41%) |
Feb 11, 2013 | 35.34 | 35.54 | 35.31 | 35.46 | 47,270 | +0.33(+0.94%) |
Feb 08, 2013 | 34.97 | 35.16 | 34.96 | 35.13 | 222,996 | +0.02(+0.05%) |
Feb 07, 2013 | 35.06 | 35.18 | 34.85 | 35.11 | 54,414 | +0.07(+0.20%) |
Feb 06, 2013 | 34.79 | 35.04 | 34.79 | 35.04 | 83,971 | +0.02(+0.07%) |
Feb 04, 2013 | 35.10 | 35.11 | 34.93 | 35.02 | 52,673 | -0.17(-0.47%) |
Feb 01, 2013 | 35.06 | 35.26 | 35.06 | 35.19 | 54,258 | +0.00(+0.00%) |
Jan 31, 2013 | 35.22 | 35.25 | 35.10 | 35.19 | 40,444 | +0.16(+0.45%) |
Jan 30, 2013 | 35.03 | 35.20 | 34.99 | 35.03 | 56,230 | +0.27(+0.78%) |
Jan 29, 2013 | 34.62 | 34.80 | 34.62 | 34.76 | 27,229 | +0.31(+0.90%) |
Jan 28, 2013 | 34.63 | 34.63 | 34.39 | 34.45 | 42,538 | -0.48(-1.39%) |
Jan 25, 2013 | 35.03 | 35.04 | 34.78 | 34.93 | 19,243 | +0.09(+0.25%) |
Jan 24, 2013 | 34.63 | 34.97 | 34.63 | 34.84 | 69,744 | +0.34(+0.99%) |
Jan 23, 2013 | 34.49 | 34.58 | 34.45 | 34.50 | 63,856 | -0.15(-0.43%) |
Jan 22, 2013 | 34.57 | 34.65 | 34.44 | 34.65 | 57,529 | -0.05(-0.15%) |
Jan 18, 2013 | 34.76 | 34.76 | 34.60 | 34.70 | 49,218 | -0.05(-0.14%) |
Jan 17, 2013 | 34.59 | 34.77 | 34.49 | 34.75 | 58,716 | +0.01(+0.02%) |
Jan 16, 2013 | 34.57 | 34.77 | 34.57 | 34.74 | 35,911 | -0.21(-0.59%) |
Jan 15, 2013 | 34.81 | 34.95 | 34.76 | 34.95 | 62,395 | -0.13(-0.36%) |
Jan 14, 2013 | 35.11 | 35.15 | 35.01 | 35.07 | 110,473 | +0.21(+0.59%) |
Jan 11, 2013 | 34.91 | 34.91 | 34.76 | 34.87 | 24,085 | -0.14(-0.39%) |
Jan 10, 2013 | 34.95 | 35.00 | 34.91 | 35.00 | 33,399 | +0.33(+0.96%) |
Jan 09, 2013 | 34.68 | 34.69 | 34.63 | 34.67 | 97,755 | +0.45(+1.30%) |
Jan 08, 2013 | 34.38 | 34.40 | 34.07 | 34.22 | 149,869 | -0.40(-1.15%) |
Jan 07, 2013 | 34.60 | 34.67 | 34.44 | 34.62 | 1,175,079 | -0.24(-0.68%) |
Jan 04, 2013 | 34.81 | 34.92 | 34.63 | 34.86 | 99,259 | -0.41(-1.15%) |
Jan 03, 2013 | 35.43 | 35.58 | 35.24 | 35.26 | 42,079 | -0.36(-1.00%) |