Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 63.00 | 63.00 | 58.00 | 59.50 | 9,320 | -2.50(-4.03%) |
Mar 27, 2013 | 61.00 | 63.00 | 59.00 | 62.00 | 5,163 | +1.75(+2.90%) |
Mar 26, 2013 | 62.00 | 63.75 | 59.00 | 60.25 | 9,351 | -1.00(-1.63%) |
Mar 25, 2013 | 64.00 | 64.50 | 60.00 | 61.25 | 10,530 | -3.00(-4.67%) |
Mar 22, 2013 | 65.50 | 66.49 | 63.75 | 64.25 | 7,700 | -1.75(-2.65%) |
Mar 21, 2013 | 68.00 | 68.75 | 64.50 | 66.00 | 8,639 | -0.75(-1.12%) |
Mar 20, 2013 | 65.00 | 72.25 | 64.50 | 66.75 | 8,613 | +2.50(+3.89%) |
Mar 19, 2013 | 67.00 | 67.50 | 64.25 | 64.25 | 8,986 | -3.00(-4.46%) |
Mar 18, 2013 | 73.50 | 74.00 | 66.75 | 67.25 | 13,160 | -5.00(-6.92%) |
Mar 15, 2013 | 69.50 | 77.75 | 69.00 | 72.25 | 48,789 | +4.00(+5.86%) |
Mar 14, 2013 | 66.00 | 68.75 | 64.25 | 68.25 | 8,634 | +2.75(+4.20%) |
Mar 13, 2013 | 67.50 | 67.50 | 64.75 | 65.50 | 6,188 | -1.75(-2.60%) |
Mar 12, 2013 | 67.50 | 69.75 | 66.12 | 67.25 | 10,991 | +0.00(+0.00%) |
Mar 11, 2013 | 63.25 | 69.50 | 63.20 | 67.25 | 18,693 | +5.00(+8.03%) |
Mar 08, 2013 | 57.75 | 63.12 | 56.25 | 62.25 | 15,255 | +2.50(+4.18%) |
Mar 07, 2013 | 61.50 | 63.14 | 56.75 | 59.75 | 16,935 | -1.50(-2.45%) |
Mar 06, 2013 | 57.00 | 61.75 | 54.00 | 61.25 | 26,873 | +4.25(+7.46%) |
Mar 05, 2013 | 62.00 | 62.00 | 55.75 | 57.00 | 18,619 | -3.50(-5.79%) |
Mar 04, 2013 | 68.75 | 68.75 | 59.00 | 60.50 | 31,860 | -8.25(-12.00%) |
Mar 01, 2013 | 72.75 | 75.75 | 68.25 | 68.75 | 15,124 | -3.75(-5.17%) |
Feb 28, 2013 | 76.50 | 77.25 | 71.75 | 72.50 | 11,496 | -2.50(-3.33%) |
Feb 27, 2013 | 78.50 | 79.00 | 74.00 | 75.00 | 7,779 | -4.50(-5.66%) |
Feb 26, 2013 | 78.00 | 81.65 | 75.50 | 79.50 | 15,806 | +7.00(+9.66%) |
Feb 22, 2013 | 72.50 | 73.50 | 71.25 | 72.50 | 8,334 | +1.25(+1.75%) |
Feb 21, 2013 | 70.75 | 73.50 | 70.25 | 71.25 | 14,138 | +1.25(+1.79%) |
Feb 20, 2013 | 74.75 | 75.75 | 70.00 | 70.00 | 27,074 | -5.75(-7.59%) |
Feb 19, 2013 | 78.75 | 79.00 | 75.50 | 75.75 | 17,359 | -2.75(-3.50%) |
Feb 15, 2013 | 82.25 | 82.50 | 77.50 | 78.50 | 22,757 | -2.25(-2.79%) |
Feb 14, 2013 | 84.75 | 86.05 | 80.25 | 80.75 | 21,362 | -2.50(-3.00%) |
Feb 13, 2013 | 80.75 | 86.25 | 80.75 | 83.25 | 13,392 | +3.25(+4.06%) |
Feb 12, 2013 | 84.00 | 84.25 | 80.00 | 80.00 | 13,019 | -4.00(-4.76%) |
Feb 11, 2013 | 84.75 | 85.75 | 83.00 | 84.00 | 7,300 | -2.00(-2.33%) |
Feb 08, 2013 | 85.75 | 88.47 | 85.25 | 86.00 | 15,176 | +1.00(+1.18%) |
Feb 07, 2013 | 80.00 | 89.25 | 79.75 | 85.00 | 45,845 | +4.75(+5.92%) |
Feb 06, 2013 | 80.00 | 81.50 | 79.50 | 80.25 | 9,533 | -3.25(-3.89%) |
Feb 04, 2013 | 86.25 | 87.00 | 83.50 | 83.50 | 12,605 | -3.75(-4.30%) |
Feb 01, 2013 | 88.50 | 89.50 | 85.75 | 87.25 | 10,051 | +0.50(+0.58%) |
Jan 31, 2013 | 87.75 | 88.75 | 85.75 | 86.75 | 11,350 | -1.00(-1.14%) |
Jan 30, 2013 | 90.00 | 92.00 | 87.50 | 87.75 | 11,754 | -1.75(-1.96%) |
Jan 29, 2013 | 91.00 | 91.75 | 88.50 | 89.50 | 11,024 | +1.25(+1.42%) |
Jan 28, 2013 | 90.25 | 91.06 | 87.50 | 88.25 | 15,034 | -2.00(-2.22%) |
Jan 25, 2013 | 92.75 | 93.25 | 88.75 | 90.25 | 21,142 | -4.25(-4.50%) |
Jan 24, 2013 | 100.25 | 100.25 | 93.75 | 94.50 | 23,275 | -6.25(-6.20%) |
Jan 23, 2013 | 103.50 | 103.50 | 99.50 | 100.75 | 14,497 | -1.75(-1.71%) |
Jan 22, 2013 | 104.50 | 104.50 | 100.75 | 102.50 | 20,822 | -2.50(-2.38%) |
Jan 18, 2013 | 114.75 | 114.75 | 101.50 | 105.00 | 36,818 | -10.25(-8.89%) |
Jan 17, 2013 | 115.25 | 116.50 | 113.50 | 115.25 | 6,697 | -0.25(-0.22%) |
Jan 16, 2013 | 116.25 | 117.00 | 114.25 | 115.50 | 8,069 | -1.00(-0.86%) |
Jan 15, 2013 | 116.50 | 121.75 | 114.75 | 116.50 | 18,839 | +1.25(+1.08%) |
Jan 14, 2013 | 118.00 | 118.75 | 114.62 | 115.25 | 8,744 | -1.50(-1.28%) |
Jan 11, 2013 | 116.50 | 117.50 | 114.50 | 116.75 | 5,962 | +0.25(+0.21%) |
Jan 10, 2013 | 118.00 | 118.00 | 113.75 | 116.50 | 7,352 | +2.25(+1.97%) |
Jan 09, 2013 | 114.00 | 115.50 | 113.50 | 114.25 | 6,392 | -0.75(-0.65%) |
Jan 08, 2013 | 119.50 | 120.25 | 113.75 | 115.00 | 11,474 | -4.00(-3.36%) |
Jan 07, 2013 | 113.25 | 120.00 | 113.00 | 119.00 | 15,822 | +4.25(+3.70%) |
Jan 04, 2013 | 115.00 | 116.25 | 113.00 | 114.75 | 6,181 | -0.25(-0.22%) |
Jan 03, 2013 | 118.25 | 118.65 | 113.75 | 115.00 | 7,859 | -3.50(-2.95%) |