Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 38.76 | 38.86 | 38.16 | 38.66 | 239,587 | +0.06(+0.16%) |
Mar 27, 2013 | 37.99 | 38.64 | 37.78 | 38.60 | 297,851 | +0.41(+1.07%) |
Mar 26, 2013 | 38.75 | 38.79 | 37.86 | 38.19 | 368,209 | -0.24(-0.62%) |
Mar 25, 2013 | 38.80 | 39.27 | 38.16 | 38.43 | 345,491 | -0.21(-0.54%) |
Mar 22, 2013 | 38.91 | 39.08 | 38.38 | 38.64 | 332,889 | -0.01(-0.03%) |
Mar 21, 2013 | 38.66 | 39.20 | 38.43 | 38.65 | 233,484 | -0.45(-1.15%) |
Mar 20, 2013 | 39.39 | 39.55 | 38.87 | 39.10 | 451,335 | +0.06(+0.15%) |
Mar 19, 2013 | 39.58 | 39.60 | 38.68 | 39.04 | 512,698 | -0.36(-0.91%) |
Mar 18, 2013 | 39.17 | 39.80 | 38.94 | 39.40 | 668,054 | -0.08(-0.20%) |
Mar 15, 2013 | 39.49 | 39.81 | 39.38 | 39.48 | 856,271 | +0.08(+0.20%) |
Mar 14, 2013 | 39.45 | 39.65 | 39.28 | 39.40 | 329,014 | +0.05(+0.13%) |
Mar 13, 2013 | 39.41 | 39.63 | 38.99 | 39.35 | 352,938 | -0.15(-0.38%) |
Mar 12, 2013 | 39.32 | 39.53 | 39.12 | 39.50 | 341,672 | +0.15(+0.38%) |
Mar 11, 2013 | 39.73 | 39.73 | 39.01 | 39.35 | 307,589 | -0.33(-0.83%) |
Mar 08, 2013 | 39.31 | 39.74 | 38.91 | 39.68 | 446,407 | +0.85(+2.19%) |
Mar 07, 2013 | 38.92 | 39.00 | 38.41 | 38.83 | 272,510 | +0.04(+0.10%) |
Mar 06, 2013 | 38.78 | 39.55 | 38.41 | 38.79 | 211,262 | +0.26(+0.67%) |
Mar 05, 2013 | 38.11 | 38.67 | 38.11 | 38.53 | 307,002 | +0.60(+1.58%) |
Mar 04, 2013 | 37.23 | 38.01 | 37.23 | 37.93 | 424,309 | +0.72(+1.93%) |
Mar 01, 2013 | 36.58 | 37.33 | 36.42 | 37.21 | 235,427 | +0.31(+0.84%) |
Feb 28, 2013 | 36.95 | 37.22 | 36.60 | 36.90 | 311,866 | +0.11(+0.30%) |
Feb 27, 2013 | 36.19 | 37.02 | 36.19 | 36.79 | 310,207 | +0.67(+1.85%) |
Feb 26, 2013 | 36.12 | 36.49 | 35.73 | 36.12 | 465,801 | +0.31(+0.87%) |
Feb 25, 2013 | 37.06 | 37.06 | 35.70 | 35.81 | 386,592 | -0.91(-2.48%) |
Feb 22, 2013 | 36.44 | 36.99 | 35.76 | 36.72 | 363,229 | +0.59(+1.63%) |
Feb 21, 2013 | 36.93 | 37.00 | 35.66 | 36.13 | 467,479 | -0.88(-2.38%) |
Feb 20, 2013 | 38.71 | 38.82 | 36.95 | 37.01 | 586,442 | -1.79(-4.61%) |
Feb 19, 2013 | 38.54 | 38.85 | 38.01 | 38.80 | 490,363 | +0.34(+0.88%) |
Feb 15, 2013 | 38.31 | 38.57 | 38.14 | 38.46 | 370,109 | +0.35(+0.92%) |
Feb 14, 2013 | 37.65 | 38.14 | 37.62 | 38.11 | 270,678 | +0.27(+0.71%) |
Feb 13, 2013 | 37.36 | 37.85 | 37.33 | 37.84 | 313,227 | +0.44(+1.18%) |
Feb 12, 2013 | 36.88 | 37.49 | 36.72 | 37.40 | 304,004 | +0.46(+1.25%) |
Feb 11, 2013 | 37.00 | 37.10 | 36.47 | 36.94 | 456,704 | -0.22(-0.59%) |
Feb 08, 2013 | 34.75 | 37.80 | 34.19 | 37.16 | 927,019 | +0.29(+0.79%) |
Feb 07, 2013 | 36.90 | 37.16 | 36.32 | 36.87 | 353,364 | +0.06(+0.16%) |
Feb 06, 2013 | 37.01 | 37.19 | 36.41 | 36.81 | 444,467 | +0.82(+2.28%) |
Feb 04, 2013 | 36.61 | 36.73 | 35.64 | 35.99 | 419,412 | -0.68(-1.85%) |
Feb 01, 2013 | 36.43 | 37.23 | 35.80 | 36.67 | 452,212 | +0.53(+1.47%) |
Jan 31, 2013 | 35.83 | 36.25 | 35.53 | 36.14 | 340,141 | +0.33(+0.92%) |
Jan 30, 2013 | 36.78 | 36.78 | 35.71 | 35.81 | 356,793 | -0.92(-2.50%) |
Jan 29, 2013 | 36.69 | 36.86 | 36.21 | 36.73 | 357,523 | +0.12(+0.33%) |
Jan 28, 2013 | 37.02 | 37.24 | 35.94 | 36.61 | 385,215 | -0.26(-0.71%) |
Jan 25, 2013 | 36.68 | 37.24 | 35.98 | 36.87 | 445,994 | +0.48(+1.32%) |
Jan 24, 2013 | 36.08 | 36.63 | 35.85 | 36.39 | 367,824 | +0.20(+0.55%) |
Jan 23, 2013 | 35.99 | 36.25 | 35.85 | 36.19 | 354,144 | +0.14(+0.39%) |
Jan 22, 2013 | 35.67 | 36.14 | 35.34 | 36.05 | 353,336 | +0.42(+1.18%) |
Jan 18, 2013 | 34.85 | 35.79 | 34.79 | 35.63 | 313,565 | +0.84(+2.41%) |
Jan 17, 2013 | 34.33 | 34.92 | 34.25 | 34.79 | 305,258 | +0.61(+1.78%) |
Jan 16, 2013 | 34.41 | 34.74 | 34.08 | 34.18 | 233,866 | -0.36(-1.04%) |
Jan 15, 2013 | 34.02 | 34.57 | 33.98 | 34.54 | 454,939 | +0.66(+1.95%) |
Jan 14, 2013 | 34.49 | 34.82 | 33.70 | 33.88 | 309,314 | -0.66(-1.91%) |
Jan 11, 2013 | 34.92 | 34.96 | 34.16 | 34.54 | 551,999 | -0.26(-0.75%) |
Jan 10, 2013 | 35.05 | 35.05 | 34.24 | 34.80 | 517,392 | +0.05(+0.14%) |
Jan 09, 2013 | 34.99 | 35.04 | 34.51 | 34.75 | 478,927 | -0.07(-0.20%) |
Jan 08, 2013 | 34.72 | 34.83 | 34.22 | 34.82 | 397,309 | +0.13(+0.38%) |
Jan 07, 2013 | 34.66 | 34.91 | 34.42 | 34.69 | 355,933 | -0.05(-0.14%) |
Jan 04, 2013 | 34.89 | 35.14 | 34.63 | 34.74 | 409,106 | +0.00(+0.00%) |
Jan 03, 2013 | 34.02 | 34.97 | 33.85 | 34.74 | 510,781 | +0.63(+1.85%) |