Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 36.15 | 38.05 | 35.75 | 37.89 | 2,457,187 | -1.27(-3.24%) |
Mar 27, 2013 | 39.72 | 39.95 | 38.70 | 39.16 | 810,015 | -0.71(-1.78%) |
Mar 26, 2013 | 41.93 | 41.93 | 38.98 | 39.87 | 875,884 | -1.68(-4.04%) |
Mar 25, 2013 | 42.21 | 43.04 | 40.60 | 41.55 | 622,916 | -0.02(-0.05%) |
Mar 22, 2013 | 41.42 | 42.67 | 41.36 | 41.57 | 198,782 | +0.21(+0.51%) |
Mar 21, 2013 | 41.56 | 41.80 | 41.17 | 41.36 | 121,036 | -0.42(-1.01%) |
Mar 20, 2013 | 41.35 | 42.18 | 41.00 | 41.78 | 215,313 | +0.76(+1.85%) |
Mar 19, 2013 | 41.92 | 41.98 | 40.58 | 41.02 | 293,088 | -0.80(-1.91%) |
Mar 18, 2013 | 40.69 | 42.14 | 40.39 | 41.82 | 394,691 | +0.75(+1.83%) |
Mar 15, 2013 | 41.66 | 42.05 | 40.53 | 41.07 | 400,447 | -0.86(-2.05%) |
Mar 14, 2013 | 41.36 | 42.10 | 40.81 | 41.93 | 298,215 | +0.71(+1.72%) |
Mar 13, 2013 | 41.57 | 41.73 | 41.13 | 41.22 | 376,626 | -0.25(-0.60%) |
Mar 12, 2013 | 42.07 | 42.07 | 41.09 | 41.47 | 237,112 | -0.41(-0.98%) |
Mar 11, 2013 | 42.00 | 42.20 | 41.63 | 41.88 | 232,662 | -0.16(-0.38%) |
Mar 08, 2013 | 42.07 | 42.22 | 41.63 | 42.04 | 294,270 | +0.01(+0.02%) |
Mar 07, 2013 | 41.58 | 42.78 | 41.56 | 42.03 | 372,395 | -0.47(-1.11%) |
Mar 06, 2013 | 41.49 | 42.66 | 41.29 | 42.50 | 528,982 | +1.14(+2.76%) |
Mar 05, 2013 | 41.31 | 41.66 | 41.03 | 41.36 | 742,803 | +0.33(+0.80%) |
Mar 04, 2013 | 41.08 | 41.44 | 40.40 | 41.03 | 527,064 | +0.03(+0.07%) |
Mar 01, 2013 | 39.41 | 41.15 | 39.14 | 41.00 | 533,858 | +1.20(+3.02%) |
Feb 28, 2013 | 39.98 | 40.18 | 39.69 | 39.80 | 295,435 | -0.41(-1.02%) |
Feb 27, 2013 | 39.62 | 40.72 | 39.00 | 40.21 | 590,105 | +0.67(+1.69%) |
Feb 26, 2013 | 38.94 | 39.63 | 38.55 | 39.54 | 958,976 | +1.48(+3.89%) |
Feb 22, 2013 | 37.45 | 38.50 | 37.24 | 38.06 | 572,016 | +0.84(+2.26%) |
Feb 21, 2013 | 36.96 | 37.60 | 36.82 | 37.22 | 459,355 | -0.06(-0.16%) |
Feb 20, 2013 | 37.48 | 38.67 | 37.19 | 37.28 | 631,538 | -0.10(-0.27%) |
Feb 19, 2013 | 37.49 | 37.59 | 37.03 | 37.38 | 413,651 | +0.22(+0.59%) |
Feb 15, 2013 | 37.86 | 37.86 | 37.11 | 37.16 | 447,117 | -0.59(-1.56%) |
Feb 14, 2013 | 37.45 | 37.87 | 37.20 | 37.75 | 197,240 | +0.33(+0.88%) |
Feb 13, 2013 | 37.83 | 37.83 | 36.88 | 37.42 | 472,197 | -0.44(-1.16%) |
Feb 12, 2013 | 37.86 | 38.05 | 37.77 | 37.86 | 243,455 | -0.07(-0.18%) |
Feb 11, 2013 | 38.25 | 38.42 | 37.81 | 37.93 | 380,543 | -0.42(-1.10%) |
Feb 08, 2013 | 38.13 | 38.46 | 37.87 | 38.35 | 172,463 | +0.22(+0.58%) |
Feb 07, 2013 | 38.16 | 38.50 | 37.61 | 38.13 | 495,573 | -0.17(-0.44%) |
Feb 06, 2013 | 37.67 | 38.42 | 37.52 | 38.30 | 304,030 | +1.79(+4.90%) |
Feb 04, 2013 | 36.71 | 36.95 | 36.26 | 36.51 | 339,429 | -0.59(-1.59%) |
Feb 01, 2013 | 37.27 | 37.37 | 36.83 | 37.10 | 783,976 | +0.10(+0.27%) |
Jan 31, 2013 | 36.91 | 37.20 | 36.76 | 37.00 | 609,597 | -0.25(-0.67%) |
Jan 30, 2013 | 36.18 | 37.37 | 36.00 | 37.25 | 6,978,760 | +1.35(+3.76%) |
Jan 29, 2013 | 35.15 | 36.17 | 34.65 | 35.90 | 696,762 | +0.76(+2.16%) |
Jan 28, 2013 | 33.91 | 35.23 | 33.91 | 35.14 | 618,749 | +0.64(+1.86%) |
Jan 25, 2013 | 34.98 | 35.05 | 33.86 | 34.50 | 445,039 | -0.37(-1.06%) |
Jan 24, 2013 | 34.93 | 35.63 | 34.66 | 34.87 | 203,796 | -0.06(-0.17%) |
Jan 23, 2013 | 34.45 | 35.04 | 34.11 | 34.93 | 291,713 | +0.55(+1.60%) |
Jan 22, 2013 | 34.97 | 34.97 | 33.75 | 34.38 | 598,032 | -0.61(-1.74%) |
Jan 18, 2013 | 36.20 | 36.36 | 34.55 | 34.99 | 485,230 | -0.93(-2.59%) |
Jan 17, 2013 | 35.18 | 36.18 | 34.45 | 35.92 | 659,473 | +1.52(+4.42%) |
Jan 16, 2013 | 31.40 | 35.50 | 31.25 | 34.40 | 696,556 | +2.57(+8.07%) |
Jan 15, 2013 | 31.14 | 31.85 | 30.82 | 31.83 | 793,040 | +0.69(+2.22%) |
Jan 14, 2013 | 31.91 | 31.91 | 31.04 | 31.14 | 379,559 | -0.86(-2.69%) |
Jan 11, 2013 | 32.38 | 32.86 | 31.64 | 32.00 | 223,471 | -0.52(-1.60%) |
Jan 10, 2013 | 33.25 | 33.33 | 31.80 | 32.52 | 248,127 | -0.59(-1.78%) |
Jan 09, 2013 | 32.80 | 33.99 | 32.78 | 33.11 | 321,387 | +0.26(+0.79%) |
Jan 08, 2013 | 32.79 | 33.15 | 31.51 | 32.85 | 354,508 | +0.08(+0.24%) |
Jan 07, 2013 | 33.00 | 33.29 | 32.36 | 32.77 | 152,806 | -0.32(-0.97%) |
Jan 04, 2013 | 33.37 | 33.44 | 32.84 | 33.09 | 119,561 | -0.09(-0.27%) |
Jan 03, 2013 | 33.61 | 33.82 | 32.90 | 33.18 | 158,886 | -0.63(-1.86%) |