Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 33.37 | 33.47 | 33.31 | 33.36 | 74,850 | -0.01(-0.03%) |
Mar 27, 2013 | 33.17 | 33.37 | 33.02 | 33.37 | 71,208 | +0.02(+0.07%) |
Mar 26, 2013 | 33.38 | 33.40 | 33.17 | 33.35 | 69,252 | +0.13(+0.39%) |
Mar 25, 2013 | 33.33 | 33.46 | 33.08 | 33.22 | 632,470 | +0.03(+0.08%) |
Mar 22, 2013 | 33.24 | 33.24 | 33.14 | 33.19 | 35,733 | +0.06(+0.19%) |
Mar 21, 2013 | 33.24 | 33.29 | 33.04 | 33.13 | 174,740 | -0.23(-0.68%) |
Mar 20, 2013 | 33.30 | 33.37 | 33.26 | 33.36 | 238,400 | +0.27(+0.82%) |
Mar 19, 2013 | 33.29 | 33.33 | 32.83 | 33.09 | 26,893 | -0.11(-0.33%) |
Mar 18, 2013 | 33.12 | 33.35 | 33.08 | 33.20 | 198,014 | -0.21(-0.62%) |
Mar 15, 2013 | 33.41 | 33.47 | 33.34 | 33.40 | 24,656 | -0.03(-0.08%) |
Mar 14, 2013 | 33.18 | 33.43 | 33.14 | 33.43 | 50,982 | +0.33(+1.00%) |
Mar 13, 2013 | 33.00 | 33.14 | 32.90 | 33.10 | 27,498 | +0.12(+0.38%) |
Mar 12, 2013 | 33.00 | 33.04 | 32.89 | 32.97 | 22,135 | -0.07(-0.20%) |
Mar 11, 2013 | 32.98 | 33.06 | 32.93 | 33.04 | 31,126 | -0.01(-0.04%) |
Mar 08, 2013 | 33.00 | 33.05 | 32.78 | 33.05 | 84,246 | +0.28(+0.87%) |
Mar 07, 2013 | 32.63 | 32.77 | 32.63 | 32.77 | 32,242 | +0.18(+0.54%) |
Mar 06, 2013 | 32.65 | 32.65 | 32.54 | 32.59 | 54,540 | +0.08(+0.23%) |
Mar 05, 2013 | 32.36 | 32.56 | 32.35 | 32.52 | 48,770 | +0.40(+1.26%) |
Mar 04, 2013 | 31.99 | 32.12 | 31.88 | 32.11 | 97,849 | +0.04(+0.11%) |
Mar 01, 2013 | 31.74 | 32.10 | 31.46 | 32.08 | 971,801 | +0.08(+0.25%) |
Feb 28, 2013 | 31.94 | 32.09 | 31.86 | 32.00 | 19,174 | +0.12(+0.39%) |
Feb 27, 2013 | 31.52 | 32.02 | 31.51 | 31.87 | 169,923 | +0.34(+1.07%) |
Feb 26, 2013 | 31.56 | 31.64 | 31.32 | 31.54 | 103,802 | -0.55(-1.70%) |
Feb 22, 2013 | 31.91 | 32.08 | 31.89 | 32.08 | 85,820 | +0.37(+1.16%) |
Feb 21, 2013 | 32.03 | 32.03 | 31.55 | 31.72 | 62,246 | -0.35(-1.09%) |
Feb 20, 2013 | 32.66 | 32.68 | 32.07 | 32.07 | 64,488 | -0.56(-1.73%) |
Feb 19, 2013 | 32.41 | 32.63 | 32.41 | 32.63 | 40,173 | +0.31(+0.97%) |
Feb 15, 2013 | 32.36 | 32.44 | 32.29 | 32.32 | 44,404 | -0.05(-0.15%) |
Feb 14, 2013 | 32.17 | 32.37 | 32.15 | 32.37 | 54,225 | +0.18(+0.55%) |
Feb 13, 2013 | 32.18 | 32.27 | 32.10 | 32.19 | 60,782 | +0.06(+0.19%) |
Feb 12, 2013 | 32.08 | 32.16 | 31.99 | 32.13 | 52,590 | +0.14(+0.43%) |
Feb 11, 2013 | 32.07 | 32.07 | 31.87 | 31.99 | 31,207 | -0.01(-0.04%) |
Feb 08, 2013 | 31.87 | 32.03 | 31.84 | 32.00 | 66,364 | +0.21(+0.67%) |
Feb 07, 2013 | 31.91 | 31.93 | 31.61 | 31.79 | 57,298 | -0.11(-0.35%) |
Feb 06, 2013 | 31.66 | 31.90 | 31.61 | 31.90 | 63,355 | +0.39(+1.22%) |
Feb 04, 2013 | 31.71 | 31.79 | 31.48 | 31.52 | 110,617 | -0.40(-1.25%) |
Feb 01, 2013 | 31.74 | 31.98 | 31.71 | 31.91 | 51,706 | +0.32(+1.02%) |
Jan 31, 2013 | 31.37 | 31.61 | 31.33 | 31.59 | 91,124 | +0.19(+0.59%) |
Jan 30, 2013 | 31.75 | 31.76 | 31.30 | 31.40 | 62,952 | -0.38(-1.19%) |
Jan 29, 2013 | 31.74 | 31.79 | 31.66 | 31.78 | 100,293 | +0.05(+0.15%) |
Jan 28, 2013 | 31.76 | 31.81 | 31.58 | 31.73 | 63,468 | +0.11(+0.35%) |
Jan 25, 2013 | 31.64 | 31.71 | 31.52 | 31.62 | 24,458 | +0.11(+0.35%) |
Jan 24, 2013 | 31.46 | 31.70 | 31.45 | 31.51 | 78,194 | +0.12(+0.38%) |
Jan 23, 2013 | 31.50 | 31.50 | 31.39 | 31.39 | 52,096 | -0.10(-0.31%) |
Jan 22, 2013 | 31.28 | 31.49 | 31.20 | 31.49 | 64,796 | +0.22(+0.71%) |
Jan 18, 2013 | 31.17 | 31.27 | 31.10 | 31.27 | 43,964 | +0.10(+0.31%) |
Jan 17, 2013 | 31.02 | 31.22 | 31.00 | 31.17 | 61,252 | +0.26(+0.83%) |
Jan 16, 2013 | 30.92 | 30.96 | 30.83 | 30.91 | 37,240 | -0.07(-0.23%) |
Jan 15, 2013 | 30.64 | 31.00 | 30.64 | 30.98 | 33,780 | +0.21(+0.68%) |
Jan 14, 2013 | 30.76 | 30.86 | 30.75 | 30.78 | 72,919 | -0.06(-0.20%) |
Jan 11, 2013 | 30.84 | 30.87 | 30.70 | 30.84 | 44,853 | -0.00(-0.01%) |
Jan 10, 2013 | 30.92 | 30.92 | 30.73 | 30.84 | 28,242 | +0.05(+0.17%) |
Jan 09, 2013 | 30.71 | 30.82 | 30.71 | 30.79 | 23,337 | +0.15(+0.49%) |
Jan 08, 2013 | 30.65 | 30.67 | 30.50 | 30.64 | 17,341 | -0.01(-0.04%) |
Jan 07, 2013 | 30.61 | 30.69 | 30.59 | 30.65 | 15,555 | -0.11(-0.35%) |
Jan 04, 2013 | 30.70 | 30.84 | 30.61 | 30.76 | 40,480 | +0.17(+0.57%) |
Jan 03, 2013 | 30.64 | 30.79 | 30.49 | 30.58 | 82,490 | +0.00(+0.01%) |