Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 36.34 | 36.41 | 36.33 | 36.33 | 6,016 | +0.20(+0.56%) |
Mar 27, 2013 | 36.08 | 36.13 | 35.99 | 36.13 | 3,186 | -0.12(-0.32%) |
Mar 26, 2013 | 36.24 | 36.24 | 36.24 | 36.24 | 442 | +0.20(+0.56%) |
Mar 25, 2013 | 36.39 | 36.39 | 35.93 | 36.04 | 6,633 | -0.03(-0.08%) |
Mar 22, 2013 | 36.11 | 36.18 | 36.07 | 36.07 | 4,930 | +0.02(+0.05%) |
Mar 21, 2013 | 36.14 | 36.14 | 36.02 | 36.05 | 2,487 | -0.17(-0.47%) |
Mar 20, 2013 | 36.14 | 36.22 | 36.14 | 36.22 | 1,715 | +0.30(+0.83%) |
Mar 19, 2013 | 36.14 | 36.22 | 35.88 | 35.92 | 5,012 | -0.12(-0.33%) |
Mar 18, 2013 | 35.97 | 36.15 | 35.97 | 36.04 | 32,282 | -0.25(-0.70%) |
Mar 15, 2013 | 36.37 | 36.38 | 36.29 | 36.29 | 1,749 | -0.00(-0.00%) |
Mar 14, 2013 | 36.16 | 36.29 | 36.16 | 36.29 | 1,061 | +0.32(+0.90%) |
Mar 13, 2013 | 35.86 | 35.98 | 35.81 | 35.97 | 2,648 | +0.05(+0.13%) |
Mar 11, 2013 | 35.94 | 35.92 | 35.92 | 35.92 | 2,874 | -0.05(-0.13%) |
Mar 08, 2013 | 35.92 | 35.97 | 35.76 | 35.97 | 7,493 | +0.38(+1.07%) |
Mar 07, 2013 | 35.52 | 35.59 | 35.52 | 35.59 | 913 | +0.10(+0.28%) |
Mar 06, 2013 | 35.57 | 35.57 | 35.46 | 35.49 | 4,621 | +0.09(+0.24%) |
Mar 05, 2013 | 35.22 | 35.47 | 35.22 | 35.40 | 4,543 | +0.62(+1.77%) |
Mar 04, 2013 | 34.95 | 34.95 | 34.78 | 34.79 | 6,237 | -0.26(-0.73%) |
Mar 01, 2013 | 34.64 | 35.04 | 34.64 | 35.04 | 1,105 | +0.21(+0.60%) |
Feb 28, 2013 | 34.73 | 34.83 | 34.71 | 34.83 | 2,721 | -0.09(-0.25%) |
Feb 27, 2013 | 34.59 | 34.92 | 34.59 | 34.92 | 2,304 | +0.54(+1.58%) |
Feb 26, 2013 | 34.37 | 34.38 | 34.12 | 34.38 | 3,263 | -0.50(-1.44%) |
Feb 22, 2013 | 34.75 | 34.88 | 34.74 | 34.88 | 2,465 | +0.54(+1.57%) |
Feb 21, 2013 | 34.88 | 34.88 | 34.34 | 34.34 | 5,417 | -0.64(-1.84%) |
Feb 20, 2013 | 35.55 | 35.55 | 34.98 | 34.98 | 1,280 | -0.53(-1.50%) |
Feb 19, 2013 | 35.33 | 35.56 | 35.33 | 35.51 | 6,142 | +0.22(+0.62%) |
Feb 15, 2013 | 35.37 | 35.38 | 35.25 | 35.29 | 6,277 | -0.11(-0.31%) |
Feb 14, 2013 | 35.33 | 35.44 | 35.33 | 35.40 | 7,739 | +0.25(+0.71%) |
Feb 13, 2013 | 35.14 | 35.25 | 35.11 | 35.15 | 11,542 | +0.00(+0.00%) |
Feb 12, 2013 | 35.15 | 35.15 | 35.15 | 35.15 | 221 | +0.19(+0.54%) |
Feb 11, 2013 | 34.87 | 34.98 | 34.87 | 34.96 | 948 | -0.08(-0.23%) |
Feb 08, 2013 | 34.98 | 35.05 | 34.95 | 35.05 | 1,525 | +0.20(+0.59%) |
Feb 07, 2013 | 34.93 | 34.93 | 34.62 | 34.84 | 11,292 | -0.00(-0.01%) |
Feb 06, 2013 | 34.61 | 34.85 | 34.57 | 34.85 | 6,938 | +0.38(+1.12%) |
Feb 04, 2013 | 34.65 | 34.69 | 34.46 | 34.46 | 5,569 | -0.40(-1.15%) |
Feb 01, 2013 | 34.87 | 34.91 | 34.86 | 34.86 | 1,216 | +0.34(+0.99%) |
Jan 31, 2013 | 34.25 | 34.52 | 34.24 | 34.52 | 1,990 | -0.02(-0.05%) |
Jan 30, 2013 | 34.54 | 34.54 | 34.54 | 34.54 | 287 | -0.08(-0.23%) |
Jan 29, 2013 | 34.71 | 34.71 | 34.62 | 34.62 | 10,514 | -0.19(-0.53%) |
Jan 28, 2013 | 34.97 | 34.97 | 34.81 | 34.81 | 6,772 | -0.03(-0.09%) |
Jan 25, 2013 | 34.77 | 34.88 | 34.76 | 34.84 | 5,136 | +0.08(+0.23%) |
Jan 24, 2013 | 34.75 | 34.76 | 34.75 | 34.76 | 2,874 | +0.38(+1.12%) |
Jan 23, 2013 | 34.49 | 34.49 | 34.37 | 34.37 | 2,575 | -0.15(-0.45%) |
Jan 22, 2013 | 34.32 | 34.52 | 34.32 | 34.52 | 1,468 | +0.30(+0.87%) |
Jan 18, 2013 | 34.16 | 34.26 | 34.11 | 34.23 | 2,713 | +0.08(+0.24%) |
Jan 17, 2013 | 33.87 | 34.15 | 33.87 | 34.15 | 2,102 | +0.40(+1.19%) |
Jan 16, 2013 | 33.74 | 33.74 | 33.74 | 33.74 | 707 | -0.05(-0.15%) |
Jan 15, 2013 | 33.46 | 33.79 | 33.46 | 33.79 | 1,987 | +0.20(+0.61%) |
Jan 14, 2013 | 33.60 | 33.71 | 33.59 | 33.59 | 7,619 | -0.12(-0.35%) |
Jan 11, 2013 | 33.70 | 33.71 | 33.69 | 33.71 | 992 | +0.01(+0.04%) |
Jan 10, 2013 | 33.65 | 33.70 | 33.53 | 33.69 | 1,569 | +0.06(+0.19%) |
Jan 09, 2013 | 33.64 | 33.64 | 33.63 | 33.63 | 941 | +0.16(+0.47%) |
Jan 07, 2013 | 33.44 | 33.47 | 33.47 | 33.47 | 8,181 | -0.05(-0.16%) |
Jan 04, 2013 | 33.51 | 33.53 | 33.51 | 33.53 | 1,105 | +0.10(+0.30%) |
Jan 03, 2013 | 33.43 | 33.43 | 33.43 | 33.43 | 884 | +0.23(+0.68%) |