Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 33.72 | 34.00 | 33.67 | 33.95 | 937,160 | +0.24(+0.70%) |
Mar 27, 2013 | 33.59 | 33.75 | 33.46 | 33.72 | 497,815 | -0.04(-0.13%) |
Mar 26, 2013 | 33.45 | 33.77 | 33.38 | 33.76 | 622,486 | +0.39(+1.16%) |
Mar 25, 2013 | 33.59 | 33.71 | 33.24 | 33.37 | 662,738 | +0.04(+0.11%) |
Mar 22, 2013 | 33.35 | 33.47 | 32.80 | 33.34 | 467,145 | +0.12(+0.35%) |
Mar 21, 2013 | 33.27 | 33.47 | 33.13 | 33.22 | 653,570 | -0.22(-0.67%) |
Mar 20, 2013 | 33.36 | 33.60 | 33.24 | 33.44 | 764,533 | +0.24(+0.71%) |
Mar 19, 2013 | 33.33 | 33.39 | 32.95 | 33.21 | 603,393 | +0.01(+0.02%) |
Mar 18, 2013 | 32.98 | 33.58 | 32.93 | 33.20 | 965,085 | -0.29(-0.86%) |
Mar 15, 2013 | 33.49 | 33.64 | 33.43 | 33.49 | 1,651,252 | -0.13(-0.38%) |
Mar 14, 2013 | 33.65 | 33.75 | 33.58 | 33.62 | 958,231 | +0.12(+0.36%) |
Mar 13, 2013 | 33.27 | 33.53 | 33.22 | 33.50 | 679,334 | +0.24(+0.73%) |
Mar 12, 2013 | 33.23 | 33.30 | 33.10 | 33.25 | 576,392 | +0.09(+0.26%) |
Mar 11, 2013 | 33.05 | 33.18 | 32.94 | 33.17 | 403,294 | +0.14(+0.43%) |
Mar 08, 2013 | 33.21 | 33.22 | 32.88 | 33.03 | 594,054 | +0.01(+0.04%) |
Mar 07, 2013 | 32.90 | 33.10 | 32.80 | 33.01 | 753,566 | +0.17(+0.52%) |
Mar 06, 2013 | 32.80 | 32.94 | 32.65 | 32.84 | 1,046,281 | +0.20(+0.61%) |
Mar 05, 2013 | 32.38 | 32.65 | 32.34 | 32.64 | 1,684,114 | +0.39(+1.22%) |
Mar 04, 2013 | 32.05 | 32.27 | 32.03 | 32.25 | 1,411,656 | +0.06(+0.18%) |
Mar 01, 2013 | 32.02 | 32.20 | 31.65 | 32.19 | 847,521 | +0.11(+0.33%) |
Feb 28, 2013 | 32.06 | 32.20 | 32.04 | 32.08 | 1,041,731 | +0.01(+0.04%) |
Feb 27, 2013 | 31.74 | 32.09 | 31.74 | 32.07 | 729,857 | +0.26(+0.83%) |
Feb 26, 2013 | 31.50 | 31.84 | 31.44 | 31.81 | 887,394 | +0.50(+1.59%) |
Feb 25, 2013 | 32.18 | 32.24 | 31.29 | 31.31 | 958,527 | -0.77(-2.40%) |
Feb 22, 2013 | 31.98 | 32.10 | 31.86 | 32.08 | 706,088 | +0.31(+0.99%) |
Feb 21, 2013 | 31.81 | 31.96 | 31.60 | 31.76 | 946,060 | +0.04(+0.11%) |
Feb 20, 2013 | 31.94 | 32.09 | 31.71 | 31.73 | 1,036,914 | -0.39(-1.22%) |
Feb 19, 2013 | 32.07 | 32.15 | 32.02 | 32.12 | 1,328,387 | +0.16(+0.49%) |
Feb 15, 2013 | 31.86 | 31.96 | 31.76 | 31.96 | 1,461,303 | +0.11(+0.34%) |
Feb 14, 2013 | 31.79 | 31.93 | 31.77 | 31.86 | 953,952 | -0.01(-0.04%) |
Feb 13, 2013 | 31.79 | 31.87 | 31.74 | 31.87 | 787,581 | +0.06(+0.20%) |
Feb 12, 2013 | 31.75 | 31.84 | 31.65 | 31.81 | 924,108 | +0.01(+0.04%) |
Feb 11, 2013 | 31.73 | 31.86 | 31.63 | 31.79 | 765,576 | -0.01(-0.02%) |
Feb 08, 2013 | 31.72 | 31.88 | 31.51 | 31.80 | 882,293 | +0.15(+0.47%) |
Feb 07, 2013 | 33.42 | 33.68 | 31.62 | 31.65 | 1,673,794 | +0.32(+1.02%) |
Feb 06, 2013 | 30.87 | 31.36 | 30.87 | 31.33 | 1,008,936 | +0.44(+1.43%) |
Feb 04, 2013 | 30.91 | 30.99 | 30.67 | 30.89 | 1,145,488 | -0.12(-0.39%) |
Feb 01, 2013 | 30.48 | 31.01 | 30.40 | 31.01 | 1,032,944 | +0.76(+2.50%) |
Jan 31, 2013 | 30.32 | 30.46 | 30.23 | 30.25 | 941,618 | -0.05(-0.16%) |
Jan 30, 2013 | 30.40 | 30.54 | 30.22 | 30.30 | 699,409 | -0.13(-0.42%) |
Jan 29, 2013 | 30.02 | 30.50 | 30.02 | 30.43 | 830,231 | +0.29(+0.97%) |
Jan 28, 2013 | 30.48 | 30.51 | 30.12 | 30.14 | 837,301 | -0.36(-1.17%) |
Jan 25, 2013 | 30.30 | 30.53 | 30.17 | 30.50 | 790,021 | +0.19(+0.63%) |
Jan 24, 2013 | 30.25 | 30.49 | 30.17 | 30.30 | 643,427 | +0.11(+0.35%) |
Jan 23, 2013 | 30.17 | 30.21 | 29.99 | 30.20 | 597,348 | -0.04(-0.14%) |
Jan 22, 2013 | 29.73 | 32.41 | 29.67 | 30.24 | 1,237,422 | +0.57(+1.92%) |
Jan 18, 2013 | 29.45 | 29.70 | 29.18 | 29.67 | 2,779,969 | +0.25(+0.85%) |
Jan 17, 2013 | 29.31 | 29.53 | 29.19 | 29.42 | 731,501 | +0.18(+0.61%) |
Jan 16, 2013 | 29.08 | 29.34 | 29.03 | 29.24 | 708,974 | -0.01(-0.05%) |
Jan 15, 2013 | 29.34 | 29.36 | 29.08 | 29.25 | 1,548,335 | -0.12(-0.41%) |
Jan 14, 2013 | 29.38 | 29.43 | 29.24 | 29.38 | 951,071 | -0.04(-0.12%) |
Jan 11, 2013 | 29.41 | 29.44 | 29.20 | 29.41 | 716,812 | +0.04(+0.15%) |
Jan 10, 2013 | 29.17 | 29.38 | 29.04 | 29.37 | 1,112,264 | +0.34(+1.15%) |
Jan 09, 2013 | 28.66 | 29.07 | 28.55 | 29.03 | 861,124 | +0.31(+1.09%) |
Jan 08, 2013 | 28.62 | 28.77 | 28.52 | 28.72 | 1,513,479 | -0.01(-0.02%) |
Jan 07, 2013 | 28.69 | 28.88 | 28.65 | 28.73 | 1,487,636 | -0.03(-0.10%) |
Jan 04, 2013 | 28.53 | 28.80 | 28.41 | 28.76 | 1,034,390 | +0.34(+1.18%) |
Jan 03, 2013 | 28.48 | 28.50 | 28.32 | 28.42 | 887,928 | +0.00(+0.00%) |