Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 39.70 | 40.41 | 39.64 | 40.32 | 862,103 | +0.52(+1.31%) |
Mar 27, 2013 | 39.41 | 39.89 | 39.11 | 39.80 | 454,588 | +0.10(+0.26%) |
Mar 26, 2013 | 39.53 | 39.70 | 39.23 | 39.70 | 666,747 | +0.28(+0.71%) |
Mar 25, 2013 | 39.78 | 39.79 | 39.23 | 39.42 | 633,934 | -0.33(-0.84%) |
Mar 22, 2013 | 39.52 | 39.76 | 39.25 | 39.75 | 671,902 | +0.42(+1.06%) |
Mar 21, 2013 | 39.61 | 39.71 | 39.23 | 39.33 | 584,704 | -0.52(-1.31%) |
Mar 20, 2013 | 39.96 | 40.12 | 39.69 | 39.85 | 635,531 | +0.09(+0.23%) |
Mar 19, 2013 | 39.79 | 40.02 | 39.35 | 39.76 | 616,939 | +0.14(+0.35%) |
Mar 18, 2013 | 39.35 | 39.88 | 39.25 | 39.62 | 907,788 | -0.19(-0.47%) |
Mar 15, 2013 | 39.61 | 39.88 | 39.61 | 39.81 | 1,039,653 | +0.03(+0.07%) |
Mar 14, 2013 | 39.63 | 39.79 | 39.50 | 39.78 | 712,948 | +0.20(+0.52%) |
Mar 13, 2013 | 39.38 | 39.57 | 39.15 | 39.57 | 824,421 | +0.21(+0.54%) |
Mar 12, 2013 | 39.43 | 39.46 | 39.14 | 39.36 | 687,586 | -0.05(-0.12%) |
Mar 11, 2013 | 39.32 | 39.46 | 39.15 | 39.41 | 772,185 | +0.02(+0.05%) |
Mar 08, 2013 | 39.23 | 39.43 | 38.90 | 39.39 | 1,182,019 | +0.34(+0.88%) |
Mar 07, 2013 | 39.27 | 39.39 | 38.91 | 39.04 | 945,184 | -0.15(-0.38%) |
Mar 06, 2013 | 39.05 | 39.56 | 39.05 | 39.19 | 743,907 | -0.01(-0.02%) |
Mar 05, 2013 | 38.95 | 39.49 | 38.95 | 39.20 | 708,404 | +0.48(+1.25%) |
Mar 04, 2013 | 38.50 | 38.79 | 38.29 | 38.72 | 720,623 | +0.20(+0.51%) |
Mar 01, 2013 | 38.69 | 38.80 | 38.08 | 38.52 | 1,672,452 | -0.32(-0.81%) |
Feb 28, 2013 | 39.05 | 39.42 | 38.83 | 38.84 | 1,138,718 | -0.15(-0.38%) |
Feb 27, 2013 | 38.41 | 39.18 | 37.78 | 38.99 | 1,374,538 | +0.46(+1.21%) |
Feb 26, 2013 | 38.18 | 38.64 | 38.11 | 38.52 | 989,918 | +0.42(+1.10%) |
Feb 25, 2013 | 39.31 | 39.36 | 38.11 | 38.11 | 938,646 | -1.11(-2.84%) |
Feb 22, 2013 | 38.65 | 39.28 | 38.65 | 39.22 | 1,049,790 | +0.70(+1.81%) |
Feb 21, 2013 | 38.71 | 38.95 | 38.49 | 38.52 | 1,117,123 | -0.20(-0.50%) |
Feb 20, 2013 | 39.36 | 39.40 | 38.70 | 38.72 | 726,724 | -0.68(-1.72%) |
Feb 19, 2013 | 38.99 | 39.42 | 38.91 | 39.40 | 1,008,794 | +0.48(+1.24%) |
Feb 15, 2013 | 38.84 | 39.05 | 38.78 | 38.91 | 543,192 | +0.00(+0.00%) |
Feb 14, 2013 | 38.82 | 39.01 | 38.78 | 38.91 | 358,293 | -0.08(-0.21%) |
Feb 13, 2013 | 38.88 | 39.04 | 38.71 | 39.00 | 721,121 | +0.17(+0.43%) |
Feb 12, 2013 | 38.54 | 38.98 | 38.36 | 38.83 | 855,172 | +0.29(+0.75%) |
Feb 11, 2013 | 38.41 | 38.55 | 38.00 | 38.54 | 833,256 | +0.05(+0.12%) |
Feb 08, 2013 | 38.27 | 38.60 | 38.08 | 38.50 | 339,851 | +0.30(+0.78%) |
Feb 07, 2013 | 38.49 | 38.49 | 37.77 | 38.20 | 688,135 | -0.20(-0.53%) |
Feb 06, 2013 | 37.86 | 38.47 | 37.78 | 38.40 | 602,091 | +0.54(+1.42%) |
Feb 04, 2013 | 38.21 | 38.31 | 37.74 | 37.87 | 1,090,910 | -0.64(-1.66%) |
Feb 01, 2013 | 38.23 | 38.64 | 38.09 | 38.51 | 837,532 | +0.45(+1.17%) |
Jan 31, 2013 | 37.90 | 38.10 | 37.73 | 38.06 | 1,010,097 | +0.07(+0.17%) |
Jan 30, 2013 | 38.34 | 38.35 | 37.93 | 38.00 | 836,286 | -0.34(-0.90%) |
Jan 29, 2013 | 37.99 | 38.34 | 37.91 | 38.34 | 1,012,136 | +0.28(+0.73%) |
Jan 28, 2013 | 38.29 | 38.38 | 37.90 | 38.06 | 963,531 | -0.07(-0.19%) |
Jan 25, 2013 | 38.50 | 38.58 | 37.82 | 38.13 | 1,999,034 | -0.03(-0.07%) |
Jan 24, 2013 | 36.83 | 38.27 | 36.66 | 38.16 | 2,763,624 | +1.30(+3.53%) |
Jan 23, 2013 | 36.83 | 37.04 | 36.78 | 36.86 | 888,595 | -0.12(-0.33%) |
Jan 22, 2013 | 36.55 | 37.07 | 36.52 | 36.98 | 1,308,967 | +0.44(+1.19%) |
Jan 18, 2013 | 36.31 | 36.57 | 36.08 | 36.55 | 588,374 | +0.20(+0.54%) |
Jan 17, 2013 | 35.92 | 36.38 | 35.79 | 36.35 | 987,225 | +0.60(+1.69%) |
Jan 16, 2013 | 35.77 | 35.96 | 35.58 | 35.75 | 1,151,475 | -0.03(-0.08%) |
Jan 15, 2013 | 35.58 | 35.86 | 35.51 | 35.78 | 939,208 | -0.06(-0.18%) |
Jan 14, 2013 | 35.99 | 36.19 | 35.77 | 35.84 | 653,084 | -0.16(-0.44%) |
Jan 11, 2013 | 36.02 | 36.18 | 35.84 | 36.00 | 1,300,221 | -0.02(-0.05%) |
Jan 10, 2013 | 36.01 | 36.12 | 35.54 | 36.02 | 1,343,918 | +0.04(+0.10%) |
Jan 09, 2013 | 35.83 | 36.10 | 35.71 | 35.98 | 583,237 | +0.19(+0.54%) |
Jan 08, 2013 | 35.70 | 36.05 | 35.47 | 35.79 | 901,809 | -0.05(-0.13%) |
Jan 07, 2013 | 35.98 | 36.04 | 35.66 | 35.83 | 928,680 | -0.31(-0.85%) |
Jan 04, 2013 | 35.86 | 36.18 | 35.63 | 36.14 | 1,043,910 | +0.42(+1.17%) |
Jan 03, 2013 | 35.84 | 36.07 | 35.59 | 35.72 | 916,802 | -0.17(-0.47%) |