Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 31.86 | 32.30 | 31.61 | 32.25 | 1,495,776 | +0.32(+0.99%) |
Mar 27, 2013 | 32.24 | 32.27 | 31.85 | 31.93 | 948,551 | -0.38(-1.19%) |
Mar 26, 2013 | 32.25 | 32.38 | 32.12 | 32.32 | 1,005,917 | +0.27(+0.85%) |
Mar 25, 2013 | 32.28 | 32.44 | 31.91 | 32.04 | 1,020,483 | -0.05(-0.15%) |
Mar 22, 2013 | 31.67 | 32.33 | 31.65 | 32.09 | 1,196,727 | +0.37(+1.18%) |
Mar 21, 2013 | 31.94 | 31.96 | 31.60 | 31.72 | 983,059 | -0.24(-0.74%) |
Mar 20, 2013 | 31.93 | 32.05 | 31.80 | 31.95 | 890,409 | +0.17(+0.52%) |
Mar 19, 2013 | 31.83 | 32.05 | 31.66 | 31.79 | 1,069,771 | -0.17(-0.54%) |
Mar 18, 2013 | 31.96 | 32.24 | 31.79 | 31.96 | 1,074,999 | -0.29(-0.91%) |
Mar 15, 2013 | 32.22 | 32.48 | 32.09 | 32.25 | 1,414,205 | +0.04(+0.12%) |
Mar 14, 2013 | 32.08 | 32.27 | 31.71 | 32.21 | 1,264,582 | +0.21(+0.67%) |
Mar 13, 2013 | 32.55 | 32.58 | 31.76 | 32.00 | 1,539,091 | -0.55(-1.68%) |
Mar 12, 2013 | 32.62 | 32.63 | 32.43 | 32.55 | 1,031,688 | -0.10(-0.29%) |
Mar 11, 2013 | 32.48 | 32.73 | 32.43 | 32.64 | 682,910 | +0.19(+0.58%) |
Mar 08, 2013 | 32.76 | 32.86 | 32.25 | 32.45 | 957,004 | -0.11(-0.34%) |
Mar 07, 2013 | 32.87 | 32.91 | 32.47 | 32.57 | 1,292,413 | -0.21(-0.65%) |
Mar 06, 2013 | 33.32 | 33.36 | 32.70 | 32.78 | 1,367,178 | -0.40(-1.21%) |
Mar 05, 2013 | 33.32 | 33.40 | 33.12 | 33.18 | 800,112 | +0.05(+0.15%) |
Mar 04, 2013 | 33.06 | 33.25 | 32.92 | 33.13 | 902,800 | -0.07(-0.21%) |
Mar 01, 2013 | 33.11 | 33.35 | 32.90 | 33.20 | 819,293 | -0.01(-0.03%) |
Feb 28, 2013 | 33.38 | 33.45 | 32.99 | 33.21 | 1,623,129 | +0.04(+0.11%) |
Feb 27, 2013 | 32.80 | 33.19 | 32.59 | 33.18 | 1,800,497 | +0.22(+0.68%) |
Feb 26, 2013 | 33.12 | 33.25 | 32.75 | 32.95 | 1,954,849 | -0.14(-0.44%) |
Feb 25, 2013 | 33.67 | 33.86 | 33.06 | 33.10 | 1,193,920 | -0.58(-1.71%) |
Feb 22, 2013 | 33.37 | 33.69 | 33.31 | 33.67 | 975,188 | +0.10(+0.29%) |
Feb 21, 2013 | 33.71 | 33.79 | 33.40 | 33.58 | 984,773 | -0.26(-0.76%) |
Feb 20, 2013 | 33.95 | 34.17 | 33.82 | 33.83 | 901,429 | -0.21(-0.61%) |
Feb 19, 2013 | 33.66 | 34.27 | 33.59 | 34.04 | 984,010 | +0.39(+1.14%) |
Feb 15, 2013 | 33.72 | 33.84 | 33.56 | 33.66 | 709,694 | -0.21(-0.63%) |
Feb 14, 2013 | 33.83 | 34.10 | 33.75 | 33.87 | 1,033,027 | +0.04(+0.13%) |
Feb 13, 2013 | 33.64 | 33.84 | 33.61 | 33.83 | 523,673 | +0.22(+0.65%) |
Feb 12, 2013 | 33.59 | 33.74 | 33.55 | 33.61 | 694,476 | +0.00(+0.00%) |
Feb 11, 2013 | 33.38 | 33.71 | 33.35 | 33.61 | 536,313 | +0.07(+0.21%) |
Feb 08, 2013 | 33.44 | 33.70 | 33.41 | 33.54 | 564,374 | -0.07(-0.21%) |
Feb 07, 2013 | 33.66 | 33.76 | 33.40 | 33.61 | 631,113 | -0.10(-0.30%) |
Feb 06, 2013 | 33.24 | 33.79 | 33.22 | 33.71 | 832,576 | +0.41(+1.22%) |
Feb 04, 2013 | 33.23 | 33.40 | 33.05 | 33.30 | 882,389 | -0.24(-0.72%) |
Feb 01, 2013 | 33.44 | 33.58 | 33.34 | 33.55 | 819,596 | +0.21(+0.64%) |
Jan 31, 2013 | 33.43 | 33.49 | 33.27 | 33.33 | 964,274 | -0.09(-0.27%) |
Jan 30, 2013 | 33.27 | 33.47 | 33.26 | 33.42 | 752,242 | +0.06(+0.18%) |
Jan 29, 2013 | 33.23 | 33.48 | 33.20 | 33.36 | 687,587 | +0.10(+0.31%) |
Jan 28, 2013 | 33.02 | 33.37 | 32.96 | 33.26 | 1,059,282 | +0.27(+0.81%) |
Jan 25, 2013 | 32.89 | 33.01 | 32.76 | 32.99 | 704,071 | +0.04(+0.11%) |
Jan 24, 2013 | 32.79 | 33.04 | 32.76 | 32.96 | 919,136 | +0.06(+0.18%) |
Jan 23, 2013 | 33.14 | 33.26 | 32.83 | 32.90 | 768,855 | -0.34(-1.03%) |
Jan 22, 2013 | 33.07 | 33.26 | 32.93 | 33.24 | 879,915 | +0.56(+1.71%) |
Jan 18, 2013 | 32.57 | 32.71 | 32.51 | 32.68 | 722,273 | -0.02(-0.06%) |
Jan 17, 2013 | 32.54 | 32.74 | 32.52 | 32.70 | 828,297 | +0.22(+0.68%) |
Jan 16, 2013 | 32.49 | 32.58 | 32.39 | 32.48 | 731,566 | -0.13(-0.39%) |
Jan 15, 2013 | 32.38 | 32.63 | 32.34 | 32.61 | 532,400 | +0.08(+0.24%) |
Jan 14, 2013 | 32.39 | 32.53 | 32.31 | 32.53 | 561,108 | +0.09(+0.29%) |
Jan 11, 2013 | 32.45 | 32.51 | 32.30 | 32.43 | 652,554 | +0.02(+0.05%) |
Jan 10, 2013 | 32.44 | 32.60 | 32.34 | 32.42 | 831,809 | +0.08(+0.24%) |
Jan 09, 2013 | 32.17 | 32.37 | 32.15 | 32.34 | 900,161 | +0.15(+0.46%) |
Jan 08, 2013 | 32.31 | 32.32 | 32.04 | 32.19 | 967,971 | -0.17(-0.52%) |
Jan 07, 2013 | 32.43 | 32.46 | 32.11 | 32.36 | 740,841 | -0.08(-0.24%) |
Jan 04, 2013 | 32.21 | 32.52 | 32.20 | 32.44 | 781,786 | +0.21(+0.67%) |
Jan 03, 2013 | 32.23 | 32.33 | 32.05 | 32.22 | 710,812 | +0.03(+0.10%) |