Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.67 | 29.95 | 29.35 | 29.81 | 245,081 | +0.30(+1.02%) |
Mar 27, 2013 | 28.98 | 29.75 | 28.70 | 29.51 | 400,435 | +0.42(+1.44%) |
Mar 26, 2013 | 29.42 | 29.42 | 28.62 | 29.09 | 433,733 | -0.26(-0.89%) |
Mar 25, 2013 | 29.81 | 29.98 | 28.98 | 29.35 | 492,301 | -0.40(-1.34%) |
Mar 22, 2013 | 29.62 | 29.78 | 29.48 | 29.75 | 334,144 | +0.24(+0.81%) |
Mar 21, 2013 | 29.40 | 30.00 | 29.39 | 29.51 | 323,833 | -0.03(-0.10%) |
Mar 20, 2013 | 29.44 | 29.90 | 29.31 | 29.54 | 417,578 | +0.24(+0.82%) |
Mar 19, 2013 | 29.75 | 30.16 | 29.25 | 29.30 | 486,349 | -0.34(-1.15%) |
Mar 18, 2013 | 29.74 | 30.00 | 29.47 | 29.64 | 444,620 | -0.55(-1.82%) |
Mar 15, 2013 | 30.10 | 30.33 | 29.57 | 30.19 | 724,828 | -0.05(-0.17%) |
Mar 14, 2013 | 30.99 | 31.06 | 30.05 | 30.24 | 554,249 | -0.77(-2.48%) |
Mar 13, 2013 | 31.32 | 31.72 | 30.79 | 31.01 | 495,421 | -0.25(-0.80%) |
Mar 12, 2013 | 31.52 | 31.84 | 30.88 | 31.26 | 399,053 | -0.22(-0.70%) |
Mar 11, 2013 | 31.84 | 31.86 | 30.27 | 31.48 | 673,119 | -0.53(-1.66%) |
Mar 08, 2013 | 33.07 | 33.25 | 31.78 | 32.01 | 962,422 | -0.73(-2.23%) |
Mar 07, 2013 | 33.32 | 33.46 | 32.27 | 32.74 | 650,874 | -0.51(-1.53%) |
Mar 06, 2013 | 33.56 | 33.73 | 33.07 | 33.25 | 554,738 | -0.29(-0.86%) |
Mar 05, 2013 | 34.23 | 34.30 | 33.46 | 33.54 | 674,930 | -0.69(-2.02%) |
Mar 04, 2013 | 34.88 | 35.28 | 33.87 | 34.23 | 427,539 | -0.66(-1.89%) |
Mar 01, 2013 | 33.81 | 34.95 | 33.72 | 34.89 | 702,953 | +0.84(+2.47%) |
Feb 28, 2013 | 33.15 | 34.88 | 32.76 | 34.05 | 585,340 | +0.97(+2.93%) |
Feb 27, 2013 | 33.03 | 33.49 | 32.90 | 33.08 | 553,249 | +0.12(+0.36%) |
Feb 26, 2013 | 33.32 | 33.55 | 32.88 | 32.96 | 526,735 | -0.45(-1.35%) |
Feb 22, 2013 | 33.73 | 33.88 | 33.05 | 33.41 | 706,969 | -0.34(-1.01%) |
Feb 21, 2013 | 34.16 | 34.40 | 33.55 | 33.75 | 482,511 | -0.57(-1.66%) |
Feb 20, 2013 | 34.16 | 34.86 | 34.16 | 34.32 | 646,347 | +0.08(+0.23%) |
Feb 19, 2013 | 34.65 | 34.85 | 33.95 | 34.24 | 490,604 | -0.26(-0.75%) |
Feb 15, 2013 | 34.39 | 34.89 | 33.94 | 34.50 | 642,898 | +0.40(+1.17%) |
Feb 14, 2013 | 34.30 | 34.42 | 33.30 | 34.10 | 629,511 | -0.32(-0.93%) |
Feb 13, 2013 | 34.36 | 34.49 | 34.00 | 34.42 | 462,716 | +0.10(+0.29%) |
Feb 12, 2013 | 34.41 | 34.54 | 34.06 | 34.32 | 575,890 | +0.01(+0.03%) |
Feb 11, 2013 | 34.60 | 34.79 | 33.94 | 34.31 | 343,848 | -0.27(-0.78%) |
Feb 08, 2013 | 34.07 | 34.79 | 34.07 | 34.58 | 588,169 | +0.49(+1.44%) |
Feb 07, 2013 | 33.84 | 34.12 | 33.50 | 34.09 | 759,285 | +0.21(+0.62%) |
Feb 06, 2013 | 33.55 | 34.37 | 33.40 | 33.88 | 757,618 | +0.75(+2.26%) |
Feb 04, 2013 | 33.73 | 33.92 | 32.58 | 33.13 | 1,222,747 | -0.12(-0.36%) |
Feb 01, 2013 | 32.73 | 34.03 | 32.55 | 33.25 | 2,261,964 | +1.38(+4.33%) |
Jan 31, 2013 | 34.04 | 34.08 | 29.30 | 31.87 | 7,333,590 | -9.20(-22.40%) |
Jan 30, 2013 | 41.00 | 41.40 | 40.20 | 41.07 | 614,824 | -0.06(-0.15%) |
Jan 29, 2013 | 41.50 | 41.98 | 40.91 | 41.13 | 477,722 | -0.49(-1.18%) |
Jan 28, 2013 | 41.99 | 42.19 | 41.50 | 41.62 | 547,922 | -0.21(-0.50%) |
Jan 25, 2013 | 41.20 | 42.32 | 40.89 | 41.83 | 642,798 | +0.64(+1.55%) |
Jan 24, 2013 | 41.18 | 41.92 | 40.86 | 41.19 | 472,572 | +0.21(+0.51%) |
Jan 23, 2013 | 40.78 | 41.25 | 40.56 | 40.98 | 372,841 | +0.32(+0.79%) |
Jan 22, 2013 | 40.35 | 40.80 | 40.25 | 40.66 | 447,761 | +0.66(+1.65%) |
Jan 18, 2013 | 40.00 | 40.85 | 39.73 | 40.00 | 618,389 | +0.13(+0.33%) |
Jan 17, 2013 | 40.23 | 40.23 | 38.94 | 39.87 | 1,545,877 | -0.30(-0.75%) |
Jan 16, 2013 | 41.86 | 41.87 | 39.43 | 40.17 | 787,071 | -1.82(-4.33%) |
Jan 15, 2013 | 42.36 | 42.58 | 41.96 | 41.99 | 541,266 | -0.46(-1.08%) |
Jan 14, 2013 | 43.04 | 43.75 | 42.41 | 42.45 | 404,397 | -0.25(-0.59%) |
Jan 11, 2013 | 43.87 | 44.40 | 42.23 | 42.70 | 682,876 | -1.17(-2.67%) |
Jan 10, 2013 | 42.74 | 43.95 | 42.36 | 43.87 | 412,931 | +1.32(+3.10%) |
Jan 09, 2013 | 42.14 | 42.61 | 41.52 | 42.55 | 327,064 | +0.46(+1.09%) |
Jan 08, 2013 | 41.82 | 42.30 | 41.49 | 42.09 | 191,844 | -0.05(-0.12%) |
Jan 07, 2013 | 42.76 | 42.95 | 41.56 | 42.14 | 503,864 | -0.88(-2.05%) |
Jan 04, 2013 | 42.14 | 43.19 | 41.18 | 43.02 | 376,595 | +1.01(+2.40%) |
Jan 03, 2013 | 41.94 | 42.65 | 41.25 | 42.01 | 340,723 | +0.31(+0.74%) |