Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 33.03 | 33.42 | 32.90 | 33.37 | 335,614 | +0.34(+1.04%) |
Mar 27, 2013 | 32.87 | 33.06 | 32.70 | 33.03 | 281,199 | -0.02(-0.05%) |
Mar 26, 2013 | 33.10 | 33.23 | 32.81 | 33.04 | 405,448 | -0.01(-0.03%) |
Mar 25, 2013 | 32.86 | 33.20 | 32.82 | 33.05 | 528,706 | +0.18(+0.55%) |
Mar 22, 2013 | 32.71 | 32.87 | 32.57 | 32.87 | 504,792 | +0.14(+0.44%) |
Mar 21, 2013 | 32.68 | 33.09 | 32.68 | 32.73 | 379,973 | -0.16(-0.49%) |
Mar 20, 2013 | 32.54 | 33.05 | 32.46 | 32.89 | 297,286 | +0.41(+1.25%) |
Mar 19, 2013 | 32.66 | 32.74 | 32.32 | 32.48 | 418,421 | -0.15(-0.47%) |
Mar 18, 2013 | 32.41 | 32.77 | 32.34 | 32.64 | 374,294 | -0.04(-0.11%) |
Mar 15, 2013 | 32.86 | 32.95 | 32.51 | 32.67 | 733,150 | -0.17(-0.52%) |
Mar 14, 2013 | 32.52 | 33.27 | 32.45 | 32.85 | 779,664 | +0.45(+1.39%) |
Mar 13, 2013 | 32.57 | 32.57 | 32.17 | 32.39 | 715,485 | +0.09(+0.28%) |
Mar 12, 2013 | 32.47 | 32.47 | 32.18 | 32.30 | 413,087 | -0.12(-0.36%) |
Mar 11, 2013 | 32.29 | 32.52 | 32.29 | 32.42 | 262,110 | +0.21(+0.65%) |
Mar 08, 2013 | 32.52 | 32.52 | 32.13 | 32.21 | 503,264 | -0.11(-0.34%) |
Mar 07, 2013 | 32.48 | 32.66 | 32.23 | 32.32 | 309,951 | -0.07(-0.22%) |
Mar 06, 2013 | 32.66 | 32.70 | 32.33 | 32.39 | 301,384 | -0.14(-0.44%) |
Mar 05, 2013 | 32.55 | 32.64 | 32.39 | 32.54 | 312,396 | +0.15(+0.47%) |
Mar 04, 2013 | 32.07 | 32.41 | 31.85 | 32.39 | 538,450 | +0.39(+1.21%) |
Mar 01, 2013 | 32.38 | 32.45 | 31.82 | 32.00 | 1,097,567 | -0.45(-1.39%) |
Feb 28, 2013 | 32.32 | 32.69 | 32.27 | 32.45 | 474,122 | +0.03(+0.08%) |
Feb 27, 2013 | 32.11 | 32.67 | 32.09 | 32.42 | 410,031 | +0.21(+0.65%) |
Feb 26, 2013 | 31.62 | 32.34 | 31.53 | 32.21 | 640,322 | +0.11(+0.34%) |
Feb 22, 2013 | 32.10 | 32.19 | 31.83 | 32.11 | 278,063 | +0.14(+0.45%) |
Feb 21, 2013 | 31.97 | 32.22 | 31.83 | 31.96 | 428,540 | +0.01(+0.03%) |
Feb 20, 2013 | 32.42 | 32.48 | 31.86 | 31.95 | 437,171 | -0.39(-1.20%) |
Feb 19, 2013 | 32.57 | 32.57 | 32.11 | 32.34 | 603,557 | -0.14(-0.44%) |
Feb 15, 2013 | 32.27 | 32.62 | 32.24 | 32.48 | 555,207 | +0.24(+0.76%) |
Feb 14, 2013 | 31.66 | 32.40 | 31.25 | 32.24 | 865,771 | +0.63(+2.00%) |
Feb 13, 2013 | 31.55 | 31.69 | 31.48 | 31.61 | 413,460 | +0.03(+0.09%) |
Feb 12, 2013 | 31.53 | 31.71 | 31.44 | 31.58 | 615,474 | +0.16(+0.52%) |
Feb 11, 2013 | 31.17 | 31.50 | 30.87 | 31.42 | 729,255 | +0.29(+0.93%) |
Feb 08, 2013 | 31.07 | 31.33 | 30.39 | 31.13 | 514,113 | +0.14(+0.47%) |
Feb 07, 2013 | 30.96 | 31.05 | 30.69 | 30.99 | 413,752 | +0.06(+0.20%) |
Feb 06, 2013 | 30.63 | 31.03 | 30.57 | 30.92 | 477,710 | +0.27(+0.88%) |
Feb 04, 2013 | 30.58 | 30.80 | 30.41 | 30.65 | 513,328 | -0.06(-0.21%) |
Feb 01, 2013 | 30.71 | 30.88 | 30.41 | 30.71 | 524,432 | +0.11(+0.35%) |
Jan 31, 2013 | 30.29 | 30.64 | 30.27 | 30.61 | 391,227 | +0.26(+0.86%) |
Jan 30, 2013 | 30.29 | 30.44 | 30.24 | 30.34 | 260,617 | +0.03(+0.09%) |
Jan 29, 2013 | 30.26 | 30.36 | 30.14 | 30.32 | 331,456 | +0.07(+0.24%) |
Jan 28, 2013 | 30.24 | 30.44 | 30.15 | 30.24 | 397,012 | +0.08(+0.27%) |
Jan 25, 2013 | 30.13 | 30.19 | 29.87 | 30.16 | 453,120 | +0.00(+0.00%) |
Jan 24, 2013 | 29.93 | 30.26 | 29.92 | 30.16 | 355,771 | +0.22(+0.72%) |
Jan 23, 2013 | 30.04 | 30.05 | 29.76 | 29.95 | 384,139 | -0.08(-0.27%) |
Jan 22, 2013 | 29.94 | 30.10 | 29.80 | 30.03 | 385,632 | +0.11(+0.36%) |
Jan 18, 2013 | 29.53 | 30.11 | 29.45 | 29.92 | 661,577 | +0.44(+1.50%) |
Jan 17, 2013 | 29.34 | 29.53 | 29.25 | 29.48 | 351,050 | +0.13(+0.43%) |
Jan 16, 2013 | 29.06 | 29.40 | 28.96 | 29.35 | 606,570 | +0.22(+0.74%) |
Jan 15, 2013 | 28.68 | 29.15 | 28.68 | 29.13 | 499,677 | +0.26(+0.91%) |
Jan 14, 2013 | 28.79 | 28.90 | 28.76 | 28.87 | 356,231 | +0.08(+0.28%) |
Jan 11, 2013 | 28.64 | 28.84 | 28.47 | 28.79 | 371,392 | +0.12(+0.41%) |
Jan 10, 2013 | 28.17 | 28.69 | 28.12 | 28.67 | 695,410 | +0.13(+0.44%) |
Jan 09, 2013 | 28.37 | 28.62 | 28.18 | 28.55 | 515,717 | +0.33(+1.18%) |
Jan 08, 2013 | 28.37 | 28.38 | 28.14 | 28.21 | 493,058 | -0.10(-0.35%) |
Jan 07, 2013 | 28.25 | 28.40 | 28.18 | 28.31 | 371,731 | +0.08(+0.29%) |
Jan 04, 2013 | 27.64 | 28.30 | 27.60 | 28.23 | 804,694 | +0.65(+2.36%) |
Jan 03, 2013 | 27.10 | 27.62 | 27.03 | 27.58 | 893,346 | +0.36(+1.33%) |