Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 38.49 | 38.86 | 38.13 | 38.35 | 183,338 | -0.26(-0.67%) |
Mar 27, 2013 | 38.45 | 38.74 | 38.19 | 38.61 | 96,305 | -0.07(-0.18%) |
Mar 26, 2013 | 38.84 | 39.30 | 38.48 | 38.68 | 79,627 | +0.04(+0.10%) |
Mar 25, 2013 | 38.82 | 39.00 | 38.17 | 38.64 | 162,273 | -0.05(-0.13%) |
Mar 22, 2013 | 38.46 | 39.00 | 38.23 | 38.69 | 185,329 | +0.40(+1.04%) |
Mar 21, 2013 | 38.44 | 38.70 | 37.86 | 38.29 | 191,806 | -0.43(-1.11%) |
Mar 20, 2013 | 38.91 | 39.37 | 38.54 | 38.72 | 233,909 | -0.17(-0.44%) |
Mar 19, 2013 | 39.80 | 39.82 | 38.42 | 38.89 | 448,672 | -1.20(-2.99%) |
Mar 18, 2013 | 40.02 | 40.54 | 39.98 | 40.08 | 134,154 | -0.36(-0.89%) |
Mar 15, 2013 | 41.06 | 41.06 | 40.26 | 40.44 | 351,197 | -0.41(-1.00%) |
Mar 14, 2013 | 39.88 | 40.86 | 39.70 | 40.85 | 172,709 | +0.95(+2.37%) |
Mar 13, 2013 | 38.89 | 40.01 | 38.69 | 39.90 | 238,601 | +1.09(+2.80%) |
Mar 12, 2013 | 38.79 | 39.17 | 38.60 | 38.82 | 82,263 | -0.07(-0.18%) |
Mar 11, 2013 | 38.76 | 38.95 | 38.53 | 38.89 | 91,693 | +0.03(+0.08%) |
Mar 08, 2013 | 38.79 | 38.96 | 38.58 | 38.86 | 127,648 | +0.37(+0.96%) |
Mar 07, 2013 | 38.88 | 39.34 | 38.14 | 38.49 | 106,196 | -0.42(-1.08%) |
Mar 06, 2013 | 38.99 | 39.15 | 38.68 | 38.91 | 144,056 | +0.01(+0.03%) |
Mar 05, 2013 | 38.76 | 39.26 | 38.73 | 38.90 | 257,252 | +0.40(+1.04%) |
Mar 04, 2013 | 38.01 | 38.53 | 37.74 | 38.50 | 264,428 | +0.36(+0.94%) |
Mar 01, 2013 | 37.74 | 38.47 | 37.30 | 38.14 | 292,731 | +0.52(+1.38%) |
Feb 28, 2013 | 37.70 | 37.88 | 37.19 | 37.62 | 175,786 | +0.00(+0.00%) |
Feb 27, 2013 | 36.58 | 37.81 | 36.48 | 37.62 | 329,749 | +1.06(+2.89%) |
Feb 26, 2013 | 36.85 | 37.03 | 36.39 | 36.56 | 151,960 | -0.06(-0.16%) |
Feb 25, 2013 | 37.79 | 37.80 | 36.58 | 36.62 | 117,603 | -1.05(-2.78%) |
Feb 22, 2013 | 37.38 | 37.67 | 37.28 | 37.67 | 142,801 | +0.52(+1.40%) |
Feb 21, 2013 | 37.70 | 37.97 | 36.83 | 37.15 | 120,946 | -0.60(-1.58%) |
Feb 20, 2013 | 38.42 | 38.50 | 37.70 | 37.75 | 146,309 | -0.59(-1.53%) |
Feb 19, 2013 | 37.51 | 38.39 | 37.38 | 38.34 | 144,204 | +0.89(+2.37%) |
Feb 15, 2013 | 37.98 | 38.08 | 37.32 | 37.45 | 178,001 | -0.34(-0.90%) |
Feb 14, 2013 | 37.60 | 37.88 | 37.46 | 37.79 | 132,933 | +0.08(+0.21%) |
Feb 13, 2013 | 37.59 | 37.72 | 37.43 | 37.71 | 110,345 | +0.23(+0.61%) |
Feb 12, 2013 | 37.44 | 37.72 | 37.27 | 37.48 | 112,788 | +0.08(+0.21%) |
Feb 11, 2013 | 37.46 | 37.48 | 37.11 | 37.40 | 66,773 | +0.04(+0.11%) |
Feb 08, 2013 | 37.37 | 37.60 | 37.15 | 37.36 | 82,886 | +0.06(+0.16%) |
Feb 07, 2013 | 37.54 | 37.82 | 37.17 | 37.30 | 208,216 | -0.23(-0.61%) |
Feb 06, 2013 | 37.30 | 37.59 | 37.04 | 37.53 | 211,925 | +0.59(+1.59%) |
Feb 04, 2013 | 36.98 | 37.24 | 36.61 | 36.94 | 195,284 | -0.25(-0.67%) |
Feb 01, 2013 | 36.89 | 37.74 | 36.83 | 37.19 | 299,995 | +0.49(+1.33%) |
Jan 31, 2013 | 36.76 | 37.32 | 36.23 | 36.70 | 294,491 | -0.18(-0.49%) |
Jan 30, 2013 | 34.13 | 36.94 | 33.00 | 36.88 | 394,113 | -0.21(-0.56%) |
Jan 29, 2013 | 37.13 | 37.21 | 36.66 | 37.09 | 186,650 | +0.01(+0.03%) |
Jan 28, 2013 | 36.99 | 37.12 | 36.62 | 37.08 | 151,804 | +0.09(+0.24%) |
Jan 25, 2013 | 37.23 | 37.29 | 36.85 | 36.99 | 480,007 | -0.22(-0.59%) |
Jan 24, 2013 | 35.89 | 37.36 | 35.81 | 37.21 | 268,487 | +1.39(+3.87%) |
Jan 23, 2013 | 35.69 | 36.13 | 35.49 | 35.82 | 211,536 | +0.18(+0.52%) |
Jan 22, 2013 | 35.42 | 35.86 | 35.37 | 35.64 | 139,960 | +0.17(+0.49%) |
Jan 18, 2013 | 35.13 | 35.49 | 34.95 | 35.47 | 143,262 | +0.28(+0.79%) |
Jan 17, 2013 | 34.83 | 35.32 | 34.76 | 35.19 | 150,143 | +0.43(+1.23%) |
Jan 16, 2013 | 34.54 | 34.78 | 34.48 | 34.76 | 154,968 | +0.15(+0.43%) |
Jan 15, 2013 | 34.03 | 34.65 | 33.97 | 34.61 | 149,307 | +0.36(+1.05%) |
Jan 14, 2013 | 34.29 | 34.47 | 33.79 | 34.25 | 227,035 | +0.01(+0.03%) |
Jan 11, 2013 | 34.42 | 34.48 | 33.91 | 34.24 | 171,102 | -0.11(-0.32%) |
Jan 10, 2013 | 34.14 | 34.37 | 33.96 | 34.35 | 173,482 | +0.35(+1.03%) |
Jan 09, 2013 | 33.90 | 34.06 | 33.70 | 34.00 | 207,147 | +0.09(+0.26%) |
Jan 08, 2013 | 34.04 | 34.25 | 33.73 | 33.91 | 152,770 | -0.23(-0.67%) |
Jan 07, 2013 | 34.53 | 34.75 | 34.09 | 34.14 | 143,705 | -0.66(-1.89%) |
Jan 04, 2013 | 34.40 | 34.90 | 34.17 | 34.80 | 175,846 | +0.64(+1.87%) |
Jan 03, 2013 | 34.24 | 34.60 | 34.03 | 34.16 | 159,741 | -0.09(-0.26%) |