Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 32.96 | 34.52 | 32.93 | 34.03 | 212,852 | +1.02(+3.09%) |
Mar 27, 2013 | 33.34 | 33.60 | 32.57 | 33.01 | 157,401 | -0.73(-2.16%) |
Mar 26, 2013 | 34.39 | 34.40 | 33.37 | 33.74 | 67,176 | -0.47(-1.37%) |
Mar 25, 2013 | 34.67 | 34.89 | 33.72 | 34.21 | 69,018 | -0.49(-1.41%) |
Mar 22, 2013 | 35.03 | 35.04 | 34.12 | 34.70 | 97,145 | -0.20(-0.57%) |
Mar 21, 2013 | 35.88 | 35.91 | 34.83 | 34.90 | 151,624 | -1.10(-3.06%) |
Mar 20, 2013 | 34.59 | 36.68 | 34.59 | 36.00 | 238,866 | +1.55(+4.50%) |
Mar 19, 2013 | 34.37 | 34.85 | 34.09 | 34.45 | 79,048 | +0.19(+0.55%) |
Mar 18, 2013 | 33.38 | 34.34 | 33.17 | 34.26 | 74,535 | +0.48(+1.42%) |
Mar 15, 2013 | 34.41 | 34.74 | 33.77 | 33.78 | 135,244 | -0.80(-2.31%) |
Mar 14, 2013 | 34.02 | 35.38 | 34.02 | 34.58 | 142,491 | +0.57(+1.68%) |
Mar 13, 2013 | 32.00 | 34.47 | 31.53 | 34.01 | 214,137 | +2.10(+6.58%) |
Mar 12, 2013 | 32.64 | 32.64 | 31.63 | 31.91 | 132,221 | -0.84(-2.56%) |
Mar 11, 2013 | 32.81 | 33.12 | 32.50 | 32.75 | 69,375 | -0.22(-0.67%) |
Mar 08, 2013 | 33.19 | 33.54 | 32.40 | 32.97 | 81,254 | +0.04(+0.12%) |
Mar 07, 2013 | 33.11 | 33.30 | 32.09 | 32.93 | 88,085 | -0.08(-0.24%) |
Mar 06, 2013 | 32.36 | 33.46 | 32.06 | 33.01 | 155,783 | +0.76(+2.36%) |
Mar 05, 2013 | 32.00 | 32.98 | 31.76 | 32.25 | 103,824 | +0.25(+0.78%) |
Mar 04, 2013 | 31.75 | 32.24 | 30.87 | 32.00 | 94,533 | +0.06(+0.19%) |
Mar 01, 2013 | 31.90 | 32.44 | 31.17 | 31.94 | 86,621 | -0.16(-0.50%) |
Feb 28, 2013 | 32.75 | 32.93 | 31.84 | 32.10 | 85,825 | -0.47(-1.44%) |
Feb 27, 2013 | 31.06 | 33.26 | 31.00 | 32.57 | 191,857 | +1.45(+4.66%) |
Feb 26, 2013 | 31.68 | 32.10 | 30.89 | 31.12 | 226,234 | -0.40(-1.27%) |
Feb 25, 2013 | 31.81 | 32.12 | 30.50 | 31.52 | 240,905 | -0.91(-2.81%) |
Feb 22, 2013 | 32.79 | 33.10 | 31.81 | 32.43 | 141,406 | -0.08(-0.25%) |
Feb 21, 2013 | 32.28 | 32.77 | 29.40 | 32.51 | 314,693 | -1.07(-3.19%) |
Feb 20, 2013 | 35.24 | 35.24 | 33.29 | 33.58 | 386,259 | -1.53(-4.36%) |
Feb 19, 2013 | 32.15 | 35.81 | 32.15 | 35.11 | 565,305 | +3.36(+10.58%) |
Feb 15, 2013 | 32.69 | 32.69 | 31.55 | 31.75 | 188,622 | -0.81(-2.49%) |
Feb 14, 2013 | 31.87 | 32.74 | 31.52 | 32.56 | 84,424 | +0.69(+2.17%) |
Feb 13, 2013 | 31.82 | 32.25 | 31.46 | 31.87 | 78,451 | +0.00(+0.00%) |
Feb 12, 2013 | 31.09 | 32.24 | 31.00 | 31.87 | 118,091 | +0.66(+2.11%) |
Feb 11, 2013 | 31.45 | 31.45 | 30.83 | 31.21 | 47,084 | -0.20(-0.64%) |
Feb 08, 2013 | 31.21 | 31.41 | 30.77 | 31.41 | 101,840 | +0.33(+1.06%) |
Feb 07, 2013 | 31.53 | 31.74 | 30.74 | 31.08 | 99,498 | -0.52(-1.65%) |
Feb 06, 2013 | 32.03 | 32.13 | 31.25 | 31.60 | 138,466 | +1.87(+6.29%) |
Feb 04, 2013 | 28.13 | 29.83 | 28.04 | 29.73 | 312,199 | +1.52(+5.39%) |
Feb 01, 2013 | 28.10 | 28.23 | 27.63 | 28.21 | 216,654 | +0.40(+1.44%) |
Jan 31, 2013 | 27.48 | 27.86 | 27.21 | 27.81 | 63,568 | +0.23(+0.83%) |
Jan 30, 2013 | 27.76 | 27.94 | 27.32 | 27.58 | 125,825 | -0.19(-0.68%) |
Jan 29, 2013 | 27.20 | 27.90 | 26.86 | 27.77 | 107,561 | +0.57(+2.10%) |
Jan 28, 2013 | 27.95 | 27.95 | 26.98 | 27.20 | 64,004 | -0.61(-2.19%) |
Jan 25, 2013 | 27.85 | 28.19 | 27.23 | 27.81 | 117,981 | +0.17(+0.62%) |
Jan 24, 2013 | 27.53 | 27.77 | 27.16 | 27.64 | 55,390 | +0.09(+0.33%) |
Jan 23, 2013 | 27.00 | 27.78 | 26.74 | 27.55 | 57,011 | +0.45(+1.66%) |
Jan 22, 2013 | 27.34 | 27.64 | 26.79 | 27.10 | 74,180 | -0.11(-0.40%) |
Jan 18, 2013 | 27.62 | 27.62 | 27.13 | 27.21 | 54,893 | -0.55(-1.98%) |
Jan 17, 2013 | 27.80 | 27.86 | 27.53 | 27.76 | 74,079 | +0.07(+0.25%) |
Jan 16, 2013 | 27.40 | 27.79 | 27.20 | 27.69 | 50,782 | +0.23(+0.84%) |
Jan 15, 2013 | 27.38 | 28.40 | 27.38 | 27.46 | 54,224 | -0.33(-1.19%) |
Jan 14, 2013 | 27.54 | 27.79 | 27.05 | 27.79 | 84,102 | +0.21(+0.76%) |
Jan 11, 2013 | 27.78 | 27.78 | 27.17 | 27.58 | 50,281 | -0.26(-0.93%) |
Jan 10, 2013 | 28.21 | 28.30 | 27.36 | 27.84 | 74,997 | -0.15(-0.54%) |
Jan 09, 2013 | 28.32 | 28.32 | 27.78 | 27.99 | 134,934 | -0.08(-0.29%) |
Jan 08, 2013 | 27.90 | 28.12 | 27.65 | 28.07 | 62,393 | +0.15(+0.54%) |
Jan 07, 2013 | 27.80 | 28.06 | 27.62 | 27.92 | 69,534 | -0.12(-0.43%) |
Jan 04, 2013 | 28.27 | 28.27 | 27.70 | 28.04 | 75,479 | -0.07(-0.25%) |
Jan 03, 2013 | 28.14 | 28.23 | 27.65 | 28.11 | 104,799 | +0.11(+0.39%) |