Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 36.09 | 36.14 | 35.40 | 35.51 | 944,106 | -0.49(-1.37%) |
Mar 27, 2013 | 36.14 | 36.27 | 35.63 | 36.00 | 660,732 | -0.32(-0.88%) |
Mar 26, 2013 | 36.29 | 36.99 | 35.70 | 36.32 | 778,319 | +0.21(+0.58%) |
Mar 25, 2013 | 36.30 | 36.30 | 35.59 | 36.11 | 702,661 | -0.11(-0.30%) |
Mar 22, 2013 | 34.92 | 36.35 | 34.79 | 36.22 | 1,033,051 | +1.44(+4.14%) |
Mar 21, 2013 | 34.25 | 34.89 | 34.09 | 34.78 | 684,849 | +0.39(+1.13%) |
Mar 20, 2013 | 33.29 | 34.43 | 33.29 | 34.39 | 738,616 | +1.30(+3.93%) |
Mar 19, 2013 | 33.57 | 33.89 | 32.82 | 33.09 | 694,528 | -0.32(-0.96%) |
Mar 18, 2013 | 33.43 | 33.70 | 33.13 | 33.41 | 396,129 | -0.14(-0.42%) |
Mar 15, 2013 | 33.03 | 33.80 | 33.01 | 33.55 | 1,513,672 | +0.59(+1.79%) |
Mar 14, 2013 | 32.88 | 32.96 | 32.40 | 32.96 | 541,631 | +0.24(+0.73%) |
Mar 13, 2013 | 32.01 | 33.12 | 31.50 | 32.72 | 1,242,577 | +0.72(+2.25%) |
Mar 12, 2013 | 31.30 | 32.10 | 31.08 | 32.00 | 695,824 | +0.63(+2.01%) |
Mar 11, 2013 | 30.97 | 31.41 | 30.95 | 31.37 | 589,270 | +0.38(+1.23%) |
Mar 08, 2013 | 30.97 | 31.25 | 30.59 | 30.99 | 619,502 | +0.20(+0.65%) |
Mar 07, 2013 | 30.57 | 30.87 | 30.24 | 30.79 | 700,994 | +0.31(+1.02%) |
Mar 06, 2013 | 30.44 | 30.52 | 30.07 | 30.48 | 563,963 | +0.05(+0.16%) |
Mar 05, 2013 | 28.95 | 30.44 | 28.84 | 30.43 | 1,044,827 | +1.49(+5.15%) |
Mar 04, 2013 | 28.21 | 28.95 | 28.09 | 28.94 | 920,346 | +0.61(+2.15%) |
Mar 01, 2013 | 27.81 | 28.68 | 27.79 | 28.33 | 909,955 | +0.19(+0.68%) |
Feb 28, 2013 | 27.92 | 28.22 | 27.50 | 28.14 | 976,383 | +0.34(+1.22%) |
Feb 27, 2013 | 26.85 | 28.09 | 26.85 | 27.80 | 571,175 | +0.92(+3.42%) |
Feb 26, 2013 | 27.04 | 27.25 | 26.68 | 26.88 | 703,160 | +0.00(+0.00%) |
Feb 25, 2013 | 27.44 | 27.52 | 26.83 | 26.88 | 699,772 | -0.35(-1.29%) |
Feb 22, 2013 | 26.89 | 27.29 | 26.75 | 27.23 | 659,600 | +0.40(+1.49%) |
Feb 21, 2013 | 27.21 | 27.40 | 26.60 | 26.83 | 888,786 | -0.63(-2.29%) |
Feb 20, 2013 | 27.69 | 28.04 | 27.45 | 27.46 | 526,118 | -0.24(-0.87%) |
Feb 19, 2013 | 27.49 | 27.75 | 27.04 | 27.70 | 666,726 | +0.32(+1.17%) |
Feb 15, 2013 | 28.15 | 28.15 | 27.12 | 27.38 | 919,441 | -0.42(-1.51%) |
Feb 14, 2013 | 27.71 | 28.21 | 27.36 | 27.80 | 1,284,359 | +0.04(+0.14%) |
Feb 13, 2013 | 28.37 | 29.29 | 27.36 | 27.76 | 2,208,563 | -1.48(-5.06%) |
Feb 12, 2013 | 29.50 | 29.79 | 29.18 | 29.24 | 1,059,770 | -0.20(-0.68%) |
Feb 11, 2013 | 30.44 | 30.85 | 29.33 | 29.44 | 704,068 | -0.96(-3.16%) |
Feb 08, 2013 | 29.95 | 30.50 | 29.78 | 30.40 | 579,973 | +0.59(+1.98%) |
Feb 07, 2013 | 30.16 | 30.59 | 29.54 | 29.81 | 580,726 | -0.28(-0.93%) |
Feb 06, 2013 | 29.62 | 30.23 | 29.55 | 30.09 | 588,804 | +0.98(+3.37%) |
Feb 04, 2013 | 29.16 | 29.48 | 28.82 | 29.11 | 704,003 | -0.47(-1.59%) |
Feb 01, 2013 | 29.55 | 29.80 | 29.40 | 29.58 | 1,066,259 | +0.13(+0.44%) |
Jan 31, 2013 | 29.45 | 29.94 | 29.32 | 29.45 | 705,361 | +0.00(+0.00%) |
Jan 30, 2013 | 30.25 | 30.25 | 29.16 | 29.45 | 1,078,141 | -0.84(-2.77%) |
Jan 29, 2013 | 30.20 | 30.40 | 29.89 | 30.29 | 440,210 | +0.16(+0.53%) |
Jan 28, 2013 | 30.26 | 30.45 | 30.05 | 30.13 | 726,301 | -0.17(-0.56%) |
Jan 25, 2013 | 29.67 | 30.41 | 29.53 | 30.30 | 492,449 | +0.70(+2.36%) |
Jan 24, 2013 | 29.68 | 30.27 | 29.23 | 29.60 | 677,429 | +0.06(+0.20%) |
Jan 23, 2013 | 29.66 | 30.08 | 29.28 | 29.54 | 771,000 | -0.31(-1.04%) |
Jan 22, 2013 | 29.35 | 29.90 | 28.95 | 29.85 | 1,238,218 | +0.50(+1.70%) |
Jan 18, 2013 | 28.83 | 29.52 | 28.36 | 29.35 | 1,032,960 | +0.41(+1.42%) |
Jan 17, 2013 | 29.24 | 29.41 | 28.73 | 28.94 | 960,153 | -0.27(-0.92%) |
Jan 16, 2013 | 29.28 | 29.57 | 28.62 | 29.21 | 1,068,324 | -0.15(-0.51%) |
Jan 15, 2013 | 27.36 | 29.87 | 27.36 | 29.36 | 2,697,999 | +1.72(+6.22%) |
Jan 14, 2013 | 26.83 | 27.90 | 26.73 | 27.64 | 800,510 | +0.77(+2.87%) |
Jan 11, 2013 | 27.23 | 27.35 | 26.65 | 26.87 | 507,394 | -0.31(-1.14%) |
Jan 10, 2013 | 27.19 | 27.35 | 27.03 | 27.18 | 594,718 | +0.02(+0.07%) |
Jan 09, 2013 | 26.66 | 27.19 | 26.42 | 27.16 | 678,602 | +0.65(+2.45%) |
Jan 08, 2013 | 26.17 | 27.15 | 26.15 | 26.51 | 1,246,092 | +0.33(+1.26%) |
Jan 07, 2013 | 24.91 | 26.22 | 24.72 | 26.18 | 989,782 | +1.21(+4.84%) |
Jan 04, 2013 | 24.62 | 25.46 | 24.40 | 24.97 | 875,858 | +0.50(+2.05%) |
Jan 03, 2013 | 24.11 | 24.67 | 23.56 | 24.47 | 683,489 | +0.33(+1.37%) |