Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 40.68 | 40.90 | 40.42 | 40.61 | 150,009 | +0.08(+0.20%) |
Mar 27, 2013 | 40.40 | 40.68 | 40.23 | 40.52 | 181,776 | -0.17(-0.41%) |
Mar 26, 2013 | 40.40 | 40.70 | 40.30 | 40.69 | 100,354 | +0.38(+0.94%) |
Mar 25, 2013 | 40.14 | 40.52 | 39.72 | 40.31 | 147,618 | +0.20(+0.50%) |
Mar 22, 2013 | 39.88 | 40.33 | 39.73 | 40.11 | 165,519 | +0.28(+0.71%) |
Mar 21, 2013 | 39.75 | 40.17 | 39.61 | 39.83 | 155,295 | -0.17(-0.43%) |
Mar 20, 2013 | 39.90 | 40.33 | 39.63 | 40.00 | 239,213 | +0.20(+0.50%) |
Mar 19, 2013 | 39.73 | 39.93 | 39.55 | 39.80 | 79,038 | +0.23(+0.59%) |
Mar 18, 2013 | 39.37 | 39.71 | 39.37 | 39.57 | 146,213 | -0.27(-0.69%) |
Mar 15, 2013 | 39.69 | 39.97 | 39.61 | 39.85 | 378,133 | +0.19(+0.48%) |
Mar 14, 2013 | 39.17 | 39.71 | 39.17 | 39.66 | 154,810 | +0.45(+1.14%) |
Mar 13, 2013 | 38.92 | 39.32 | 38.91 | 39.21 | 203,569 | +0.25(+0.64%) |
Mar 12, 2013 | 38.62 | 38.99 | 38.56 | 38.96 | 223,874 | +0.25(+0.64%) |
Mar 11, 2013 | 38.15 | 38.90 | 37.98 | 38.71 | 279,702 | +0.44(+1.15%) |
Mar 08, 2013 | 38.07 | 38.40 | 37.75 | 38.27 | 337,487 | +0.43(+1.14%) |
Mar 07, 2013 | 37.91 | 37.94 | 37.59 | 37.84 | 425,870 | +0.08(+0.22%) |
Mar 06, 2013 | 37.79 | 37.95 | 37.49 | 37.76 | 67,855 | +0.13(+0.34%) |
Mar 05, 2013 | 37.82 | 38.09 | 37.63 | 37.63 | 107,493 | +0.01(+0.02%) |
Mar 04, 2013 | 37.37 | 37.68 | 37.17 | 37.62 | 93,012 | +0.06(+0.15%) |
Mar 01, 2013 | 37.20 | 37.62 | 36.70 | 37.57 | 101,550 | +0.02(+0.04%) |
Feb 28, 2013 | 37.80 | 37.89 | 37.52 | 37.55 | 237,332 | -0.10(-0.26%) |
Feb 27, 2013 | 37.55 | 37.96 | 37.55 | 37.65 | 72,600 | +0.11(+0.29%) |
Feb 26, 2013 | 37.42 | 37.76 | 37.04 | 37.54 | 96,396 | +0.26(+0.68%) |
Feb 25, 2013 | 38.27 | 38.27 | 37.25 | 37.29 | 156,017 | -0.86(-2.27%) |
Feb 22, 2013 | 38.05 | 38.25 | 37.89 | 38.15 | 109,310 | +0.37(+0.98%) |
Feb 21, 2013 | 38.00 | 38.42 | 37.69 | 37.78 | 132,428 | -0.20(-0.52%) |
Feb 20, 2013 | 38.22 | 38.38 | 37.93 | 37.98 | 199,411 | -0.24(-0.63%) |
Feb 19, 2013 | 37.90 | 38.26 | 37.89 | 38.22 | 231,698 | +0.44(+1.18%) |
Feb 15, 2013 | 37.95 | 37.95 | 37.58 | 37.77 | 228,786 | +0.07(+0.17%) |
Feb 14, 2013 | 37.58 | 37.87 | 37.57 | 37.71 | 88,753 | +0.02(+0.04%) |
Feb 13, 2013 | 37.59 | 37.69 | 37.25 | 37.69 | 124,521 | +0.15(+0.40%) |
Feb 12, 2013 | 37.11 | 37.54 | 37.00 | 37.54 | 101,085 | +0.44(+1.20%) |
Feb 11, 2013 | 36.71 | 37.15 | 36.65 | 37.10 | 106,080 | +0.33(+0.90%) |
Feb 08, 2013 | 36.47 | 36.97 | 36.47 | 36.77 | 97,280 | +0.28(+0.77%) |
Feb 07, 2013 | 36.08 | 36.50 | 35.94 | 36.49 | 297,955 | +0.46(+1.28%) |
Feb 06, 2013 | 35.90 | 36.10 | 35.88 | 36.03 | 197,282 | -0.02(-0.05%) |
Feb 04, 2013 | 36.59 | 36.59 | 35.97 | 36.04 | 353,092 | -0.73(-1.99%) |
Feb 01, 2013 | 36.55 | 36.88 | 36.30 | 36.78 | 747,301 | +0.31(+0.86%) |
Jan 31, 2013 | 36.16 | 36.78 | 36.16 | 36.46 | 233,750 | +0.30(+0.84%) |
Jan 30, 2013 | 36.53 | 36.63 | 35.98 | 36.16 | 324,211 | -0.49(-1.35%) |
Jan 29, 2013 | 36.66 | 36.80 | 36.59 | 36.65 | 173,869 | -0.11(-0.29%) |
Jan 28, 2013 | 36.79 | 36.99 | 36.50 | 36.76 | 241,499 | -0.02(-0.04%) |
Jan 25, 2013 | 36.79 | 36.90 | 36.50 | 36.78 | 134,809 | +0.09(+0.25%) |
Jan 24, 2013 | 36.51 | 36.90 | 36.36 | 36.69 | 434,637 | +0.16(+0.43%) |
Jan 23, 2013 | 37.89 | 38.09 | 35.64 | 36.53 | 742,489 | -1.73(-4.52%) |
Jan 22, 2013 | 37.57 | 38.46 | 37.57 | 38.26 | 181,853 | +0.61(+1.62%) |
Jan 18, 2013 | 37.76 | 38.09 | 37.48 | 37.65 | 153,956 | -0.16(-0.44%) |
Jan 17, 2013 | 37.53 | 37.98 | 37.34 | 37.81 | 146,811 | +0.36(+0.97%) |
Jan 16, 2013 | 37.25 | 37.57 | 37.23 | 37.45 | 116,658 | +0.06(+0.15%) |
Jan 15, 2013 | 37.08 | 37.49 | 37.06 | 37.39 | 111,032 | +0.15(+0.40%) |
Jan 14, 2013 | 36.98 | 37.25 | 36.71 | 37.25 | 160,841 | +0.22(+0.60%) |
Jan 11, 2013 | 37.30 | 37.43 | 36.51 | 37.02 | 145,368 | -0.20(-0.53%) |
Jan 10, 2013 | 37.38 | 37.57 | 37.14 | 37.22 | 57,272 | -0.02(-0.07%) |
Jan 09, 2013 | 37.11 | 37.25 | 37.06 | 37.25 | 127,157 | +0.30(+0.80%) |
Jan 08, 2013 | 36.92 | 37.01 | 36.52 | 36.95 | 84,054 | +0.08(+0.22%) |
Jan 07, 2013 | 36.90 | 37.11 | 36.55 | 36.87 | 135,282 | -0.30(-0.80%) |
Jan 04, 2013 | 37.12 | 37.23 | 36.87 | 37.16 | 182,346 | +0.26(+0.71%) |
Jan 03, 2013 | 37.10 | 37.13 | 36.68 | 36.90 | 218,273 | -0.13(-0.36%) |