Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 38.98 | 39.52 | 38.68 | 39.45 | 1,222,552 | +0.39(+0.99%) |
Mar 27, 2013 | 39.44 | 39.49 | 38.97 | 39.07 | 775,285 | -0.47(-1.19%) |
Mar 26, 2013 | 39.45 | 39.62 | 39.30 | 39.54 | 822,172 | +0.33(+0.85%) |
Mar 25, 2013 | 39.50 | 39.69 | 39.05 | 39.20 | 834,077 | -0.06(-0.15%) |
Mar 22, 2013 | 38.75 | 39.56 | 38.72 | 39.26 | 978,128 | +0.46(+1.18%) |
Mar 21, 2013 | 39.08 | 39.11 | 38.66 | 38.80 | 803,489 | -0.29(-0.74%) |
Mar 20, 2013 | 39.06 | 39.22 | 38.90 | 39.09 | 727,763 | +0.20(+0.52%) |
Mar 19, 2013 | 38.95 | 39.22 | 38.74 | 38.89 | 874,362 | -0.21(-0.54%) |
Mar 18, 2013 | 39.10 | 39.44 | 38.90 | 39.10 | 878,635 | -0.36(-0.91%) |
Mar 15, 2013 | 39.42 | 39.73 | 39.26 | 39.46 | 1,155,880 | +0.05(+0.12%) |
Mar 14, 2013 | 39.25 | 39.49 | 38.80 | 39.41 | 1,033,588 | +0.26(+0.67%) |
Mar 13, 2013 | 39.83 | 39.86 | 38.86 | 39.15 | 1,257,954 | -0.67(-1.68%) |
Mar 12, 2013 | 39.91 | 39.92 | 39.68 | 39.82 | 843,236 | -0.12(-0.29%) |
Mar 11, 2013 | 39.73 | 40.05 | 39.67 | 39.94 | 558,167 | +0.23(+0.58%) |
Mar 08, 2013 | 40.08 | 40.20 | 39.46 | 39.71 | 782,194 | -0.14(-0.34%) |
Mar 07, 2013 | 40.21 | 40.26 | 39.72 | 39.84 | 1,056,336 | -0.26(-0.65%) |
Mar 06, 2013 | 40.76 | 40.81 | 40.00 | 40.11 | 1,117,444 | -0.49(-1.21%) |
Mar 05, 2013 | 40.76 | 40.86 | 40.53 | 40.60 | 653,961 | +0.06(+0.15%) |
Mar 04, 2013 | 40.45 | 40.68 | 40.28 | 40.54 | 737,891 | -0.09(-0.21%) |
Mar 01, 2013 | 40.51 | 40.80 | 40.26 | 40.62 | 669,638 | -0.01(-0.03%) |
Feb 28, 2013 | 40.84 | 40.92 | 40.37 | 40.64 | 1,326,642 | +0.05(+0.11%) |
Feb 27, 2013 | 40.13 | 40.61 | 39.87 | 40.59 | 1,471,611 | +0.27(+0.68%) |
Feb 26, 2013 | 40.52 | 40.68 | 40.07 | 40.32 | 1,597,768 | -0.18(-0.44%) |
Feb 25, 2013 | 41.19 | 41.42 | 40.45 | 40.49 | 975,834 | -0.71(-1.72%) |
Feb 22, 2013 | 40.83 | 41.22 | 40.75 | 41.20 | 797,056 | +0.12(+0.29%) |
Feb 21, 2013 | 41.24 | 41.34 | 40.87 | 41.08 | 804,891 | -0.31(-0.76%) |
Feb 20, 2013 | 41.53 | 41.80 | 41.38 | 41.40 | 736,770 | -0.26(-0.61%) |
Feb 19, 2013 | 41.18 | 41.93 | 41.10 | 41.65 | 804,267 | +0.47(+1.14%) |
Feb 15, 2013 | 41.26 | 41.40 | 41.06 | 41.18 | 580,058 | -0.26(-0.63%) |
Feb 14, 2013 | 41.39 | 41.72 | 41.29 | 41.44 | 844,330 | +0.05(+0.13%) |
Feb 13, 2013 | 41.15 | 41.41 | 41.13 | 41.39 | 428,017 | +0.27(+0.65%) |
Feb 12, 2013 | 41.10 | 41.28 | 41.04 | 41.12 | 567,620 | +0.00(+0.00%) |
Feb 11, 2013 | 40.85 | 41.25 | 40.81 | 41.12 | 438,348 | +0.09(+0.21%) |
Feb 08, 2013 | 40.92 | 41.23 | 40.88 | 41.04 | 461,283 | -0.09(-0.21%) |
Feb 07, 2013 | 41.18 | 41.31 | 40.86 | 41.12 | 515,831 | -0.12(-0.30%) |
Feb 06, 2013 | 40.67 | 41.34 | 40.64 | 41.25 | 680,494 | +0.50(+1.22%) |
Feb 04, 2013 | 40.66 | 40.87 | 40.43 | 40.75 | 721,208 | -0.29(-0.72%) |
Feb 01, 2013 | 40.92 | 41.09 | 40.79 | 41.04 | 669,885 | +0.26(+0.64%) |
Jan 31, 2013 | 40.90 | 40.97 | 40.71 | 40.78 | 788,136 | -0.11(-0.27%) |
Jan 30, 2013 | 40.71 | 40.94 | 40.70 | 40.89 | 614,835 | +0.07(+0.18%) |
Jan 29, 2013 | 40.66 | 40.96 | 40.62 | 40.82 | 561,989 | +0.12(+0.31%) |
Jan 28, 2013 | 40.40 | 40.83 | 40.33 | 40.70 | 865,789 | +0.33(+0.81%) |
Jan 25, 2013 | 40.24 | 40.39 | 40.08 | 40.37 | 575,462 | +0.05(+0.11%) |
Jan 24, 2013 | 40.12 | 40.42 | 40.08 | 40.32 | 751,243 | +0.07(+0.18%) |
Jan 23, 2013 | 40.55 | 40.70 | 40.17 | 40.25 | 628,413 | -0.42(-1.03%) |
Jan 22, 2013 | 40.46 | 40.69 | 40.29 | 40.67 | 719,186 | +0.29(+0.72%) |
Jan 18, 2013 | 40.24 | 40.42 | 40.17 | 40.38 | 584,572 | -0.03(-0.06%) |
Jan 17, 2013 | 40.21 | 40.45 | 40.18 | 40.40 | 670,382 | +0.27(+0.68%) |
Jan 16, 2013 | 40.15 | 40.25 | 40.02 | 40.13 | 592,093 | -0.16(-0.39%) |
Jan 15, 2013 | 40.01 | 40.31 | 39.96 | 40.29 | 430,898 | +0.10(+0.24%) |
Jan 14, 2013 | 40.02 | 40.19 | 39.92 | 40.19 | 454,132 | +0.12(+0.29%) |
Jan 11, 2013 | 40.10 | 40.17 | 39.91 | 40.07 | 528,145 | +0.02(+0.05%) |
Jan 10, 2013 | 40.08 | 40.28 | 39.96 | 40.05 | 673,225 | +0.10(+0.24%) |
Jan 09, 2013 | 39.74 | 40.00 | 39.72 | 39.96 | 728,545 | +0.18(+0.46%) |
Jan 08, 2013 | 39.92 | 39.93 | 39.59 | 39.78 | 783,427 | -0.21(-0.52%) |
Jan 07, 2013 | 40.07 | 40.11 | 39.67 | 39.98 | 599,600 | -0.10(-0.24%) |
Jan 04, 2013 | 39.80 | 40.18 | 39.79 | 40.08 | 632,738 | +0.27(+0.67%) |
Jan 03, 2013 | 39.82 | 39.95 | 39.59 | 39.81 | 575,296 | +0.04(+0.10%) |