Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 39.29 | 39.39 | 38.29 | 38.66 | 361,402 | -0.43(-1.10%) |
Mar 27, 2013 | 39.10 | 39.45 | 39.05 | 39.09 | 108,344 | -0.34(-0.86%) |
Mar 26, 2013 | 39.60 | 39.98 | 39.01 | 39.43 | 138,067 | +0.16(+0.41%) |
Mar 25, 2013 | 39.66 | 40.02 | 39.00 | 39.27 | 194,645 | -0.32(-0.81%) |
Mar 22, 2013 | 39.79 | 40.08 | 39.53 | 39.59 | 147,286 | -0.26(-0.65%) |
Mar 21, 2013 | 39.83 | 40.56 | 39.63 | 39.85 | 241,642 | -0.33(-0.82%) |
Mar 20, 2013 | 40.04 | 40.42 | 40.00 | 40.18 | 278,068 | +0.26(+0.65%) |
Mar 19, 2013 | 39.77 | 40.35 | 39.48 | 39.92 | 420,368 | +0.35(+0.88%) |
Mar 18, 2013 | 39.25 | 40.04 | 39.25 | 39.57 | 202,231 | -0.18(-0.45%) |
Mar 15, 2013 | 40.02 | 40.76 | 39.61 | 39.75 | 443,728 | -0.42(-1.05%) |
Mar 14, 2013 | 38.84 | 40.30 | 38.84 | 40.17 | 509,797 | +1.28(+3.29%) |
Mar 13, 2013 | 38.16 | 39.35 | 38.16 | 38.89 | 333,066 | +0.64(+1.67%) |
Mar 12, 2013 | 38.76 | 39.30 | 37.77 | 38.25 | 636,532 | -0.77(-1.97%) |
Mar 11, 2013 | 36.90 | 39.29 | 36.90 | 39.02 | 714,888 | +1.84(+4.95%) |
Mar 08, 2013 | 36.25 | 37.40 | 35.80 | 37.18 | 416,763 | +1.30(+3.62%) |
Mar 07, 2013 | 35.05 | 35.96 | 34.92 | 35.88 | 512,904 | +1.02(+2.93%) |
Mar 06, 2013 | 33.95 | 34.92 | 33.92 | 34.86 | 580,458 | +0.96(+2.83%) |
Mar 05, 2013 | 34.19 | 34.19 | 33.81 | 33.90 | 611,513 | +0.00(+0.00%) |
Mar 04, 2013 | 33.42 | 34.28 | 33.26 | 33.90 | 769,775 | +0.50(+1.50%) |
Mar 01, 2013 | 34.67 | 35.16 | 33.00 | 33.40 | 4,096,432 | -1.60(-4.57%) |
Feb 28, 2013 | 35.35 | 35.55 | 34.98 | 35.00 | 246,736 | -0.37(-1.05%) |
Feb 27, 2013 | 35.22 | 35.58 | 35.18 | 35.37 | 407,098 | +0.22(+0.63%) |
Feb 26, 2013 | 35.50 | 35.61 | 35.02 | 35.15 | 320,801 | -0.76(-2.12%) |
Feb 22, 2013 | 35.81 | 35.94 | 34.99 | 35.91 | 124,956 | +0.53(+1.50%) |
Feb 21, 2013 | 36.25 | 36.25 | 34.51 | 35.38 | 326,158 | -0.94(-2.59%) |
Feb 20, 2013 | 36.31 | 36.81 | 35.92 | 36.32 | 165,108 | -0.04(-0.11%) |
Feb 19, 2013 | 36.27 | 36.69 | 36.19 | 36.36 | 160,036 | -0.01(-0.03%) |
Feb 15, 2013 | 36.52 | 37.00 | 35.76 | 36.37 | 224,957 | +0.63(+1.76%) |
Feb 14, 2013 | 35.75 | 36.23 | 35.33 | 35.74 | 252,240 | +0.97(+2.79%) |
Feb 13, 2013 | 34.50 | 35.01 | 34.24 | 34.77 | 200,139 | +0.39(+1.13%) |
Feb 12, 2013 | 34.47 | 34.65 | 34.08 | 34.38 | 100,488 | -0.08(-0.23%) |
Feb 11, 2013 | 34.50 | 35.19 | 34.24 | 34.46 | 143,589 | -0.09(-0.26%) |
Feb 08, 2013 | 33.70 | 35.25 | 33.53 | 34.55 | 292,118 | +0.97(+2.89%) |
Feb 07, 2013 | 33.25 | 34.00 | 32.34 | 33.58 | 270,224 | +0.37(+1.11%) |
Feb 06, 2013 | 33.50 | 33.79 | 32.92 | 33.21 | 357,934 | +0.52(+1.59%) |
Feb 04, 2013 | 33.77 | 34.21 | 32.63 | 32.69 | 630,892 | -1.28(-3.77%) |
Feb 01, 2013 | 34.27 | 35.14 | 32.64 | 33.97 | 1,650,841 | -1.88(-5.24%) |
Jan 31, 2013 | 36.86 | 36.88 | 35.59 | 35.85 | 682,650 | +0.33(+0.93%) |
Jan 30, 2013 | 35.91 | 36.20 | 35.17 | 35.52 | 320,604 | -0.50(-1.39%) |
Jan 29, 2013 | 36.75 | 37.06 | 35.97 | 36.02 | 398,621 | -0.88(-2.38%) |
Jan 28, 2013 | 37.50 | 37.86 | 36.65 | 36.90 | 413,270 | -0.70(-1.86%) |
Jan 25, 2013 | 37.18 | 37.74 | 36.99 | 37.60 | 215,843 | +0.43(+1.16%) |
Jan 24, 2013 | 36.79 | 37.60 | 36.39 | 37.17 | 485,924 | +0.30(+0.81%) |
Jan 23, 2013 | 35.74 | 36.97 | 35.40 | 36.87 | 336,632 | +1.48(+4.18%) |
Jan 22, 2013 | 35.73 | 35.95 | 35.24 | 35.39 | 140,177 | -0.32(-0.90%) |
Jan 18, 2013 | 35.75 | 35.89 | 34.48 | 35.71 | 275,708 | -0.17(-0.47%) |
Jan 17, 2013 | 34.79 | 35.89 | 34.78 | 35.88 | 176,107 | +1.16(+3.34%) |
Jan 16, 2013 | 34.79 | 35.38 | 34.50 | 34.72 | 150,111 | -0.27(-0.77%) |
Jan 15, 2013 | 33.94 | 35.06 | 33.94 | 34.99 | 256,152 | +0.87(+2.55%) |
Jan 14, 2013 | 33.97 | 34.48 | 33.94 | 34.12 | 153,834 | +0.03(+0.09%) |
Jan 11, 2013 | 34.73 | 34.80 | 34.01 | 34.09 | 127,339 | -0.50(-1.45%) |
Jan 10, 2013 | 34.62 | 34.86 | 34.07 | 34.59 | 202,978 | +0.15(+0.44%) |
Jan 09, 2013 | 33.78 | 34.68 | 33.74 | 34.44 | 200,045 | +0.88(+2.62%) |
Jan 08, 2013 | 34.02 | 34.77 | 32.52 | 33.56 | 194,302 | -0.62(-1.81%) |
Jan 07, 2013 | 34.09 | 34.60 | 33.82 | 34.18 | 132,133 | +0.03(+0.09%) |
Jan 04, 2013 | 34.29 | 34.68 | 33.78 | 34.15 | 125,602 | +0.09(+0.26%) |
Jan 03, 2013 | 34.42 | 34.56 | 33.64 | 34.06 | 252,684 | -0.33(-0.96%) |