Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 34.38 | 34.61 | 34.02 | 34.55 | 1,050,567 | +0.22(+0.65%) |
Mar 27, 2013 | 34.19 | 34.43 | 33.99 | 34.32 | 727,873 | -0.10(-0.28%) |
Mar 26, 2013 | 34.57 | 34.67 | 34.34 | 34.42 | 773,805 | +0.05(+0.14%) |
Mar 25, 2013 | 34.58 | 34.80 | 34.18 | 34.37 | 682,004 | -0.08(-0.23%) |
Mar 22, 2013 | 34.41 | 34.54 | 34.21 | 34.45 | 904,296 | +0.15(+0.44%) |
Mar 21, 2013 | 34.43 | 34.53 | 34.15 | 34.30 | 868,830 | -0.27(-0.79%) |
Mar 20, 2013 | 34.58 | 34.72 | 34.41 | 34.57 | 829,142 | +0.16(+0.47%) |
Mar 19, 2013 | 34.95 | 35.01 | 34.28 | 34.41 | 1,043,467 | -0.40(-1.15%) |
Mar 18, 2013 | 34.49 | 34.93 | 34.29 | 34.81 | 733,788 | +0.10(+0.30%) |
Mar 15, 2013 | 34.77 | 34.91 | 34.08 | 34.71 | 1,849,965 | -0.25(-0.71%) |
Mar 14, 2013 | 34.56 | 35.01 | 34.56 | 34.96 | 1,275,550 | +0.46(+1.33%) |
Mar 13, 2013 | 34.39 | 34.72 | 34.24 | 34.50 | 1,501,276 | +0.10(+0.30%) |
Mar 12, 2013 | 34.20 | 34.40 | 34.14 | 34.40 | 989,827 | +0.20(+0.59%) |
Mar 11, 2013 | 33.74 | 34.21 | 33.69 | 34.20 | 959,705 | +0.38(+1.11%) |
Mar 08, 2013 | 33.63 | 33.87 | 33.54 | 33.82 | 903,640 | +0.30(+0.91%) |
Mar 07, 2013 | 33.51 | 33.69 | 33.38 | 33.51 | 602,276 | +0.06(+0.19%) |
Mar 06, 2013 | 33.63 | 33.82 | 33.38 | 33.45 | 1,021,316 | -0.08(-0.24%) |
Mar 05, 2013 | 33.16 | 33.63 | 33.16 | 33.53 | 1,136,727 | +0.54(+1.63%) |
Mar 04, 2013 | 32.42 | 33.06 | 32.30 | 32.99 | 1,169,888 | +0.42(+1.28%) |
Mar 01, 2013 | 32.38 | 32.68 | 32.15 | 32.58 | 1,149,785 | +0.02(+0.07%) |
Feb 28, 2013 | 32.61 | 32.90 | 32.48 | 32.55 | 1,594,443 | +0.10(+0.32%) |
Feb 27, 2013 | 31.79 | 32.56 | 31.71 | 32.45 | 1,220,194 | +0.72(+2.26%) |
Feb 26, 2013 | 31.06 | 31.75 | 31.05 | 31.73 | 1,127,984 | +0.81(+2.63%) |
Feb 25, 2013 | 31.68 | 31.79 | 30.92 | 30.92 | 1,176,837 | -0.64(-2.02%) |
Feb 22, 2013 | 31.46 | 31.62 | 31.27 | 31.56 | 845,564 | +0.23(+0.74%) |
Feb 21, 2013 | 31.52 | 31.57 | 31.05 | 31.32 | 1,540,620 | -0.26(-0.83%) |
Feb 20, 2013 | 31.92 | 31.96 | 31.53 | 31.59 | 1,016,748 | -0.34(-1.07%) |
Feb 19, 2013 | 31.64 | 32.04 | 31.62 | 31.93 | 1,278,446 | +0.27(+0.86%) |
Feb 15, 2013 | 31.65 | 31.91 | 31.48 | 31.66 | 976,145 | +0.03(+0.10%) |
Feb 14, 2013 | 31.54 | 32.45 | 31.52 | 31.63 | 1,643,837 | +0.06(+0.20%) |
Feb 13, 2013 | 31.48 | 31.76 | 31.42 | 31.56 | 888,909 | +0.14(+0.46%) |
Feb 12, 2013 | 31.24 | 31.64 | 31.24 | 31.42 | 1,018,269 | +0.18(+0.56%) |
Feb 11, 2013 | 31.21 | 31.34 | 31.15 | 31.24 | 1,084,078 | -0.03(-0.10%) |
Feb 08, 2013 | 31.17 | 31.42 | 31.13 | 31.28 | 1,259,926 | +0.12(+0.38%) |
Feb 07, 2013 | 31.19 | 31.27 | 30.74 | 31.16 | 1,312,126 | -0.07(-0.23%) |
Feb 06, 2013 | 30.74 | 31.24 | 30.65 | 31.23 | 831,328 | +0.65(+2.14%) |
Feb 04, 2013 | 30.77 | 30.77 | 30.36 | 30.58 | 1,297,167 | -0.27(-0.88%) |
Feb 01, 2013 | 30.76 | 31.33 | 30.71 | 30.85 | 1,543,938 | +0.16(+0.52%) |
Jan 31, 2013 | 30.64 | 31.02 | 30.62 | 30.69 | 1,696,498 | +0.06(+0.18%) |
Jan 30, 2013 | 31.78 | 31.87 | 30.00 | 30.63 | 5,661,927 | +1.83(+6.36%) |
Jan 29, 2013 | 28.64 | 28.86 | 28.62 | 28.80 | 1,443,807 | +0.10(+0.36%) |
Jan 28, 2013 | 28.69 | 28.77 | 28.62 | 28.70 | 1,339,793 | +0.01(+0.03%) |
Jan 25, 2013 | 28.74 | 28.77 | 28.56 | 28.69 | 1,280,529 | +0.05(+0.17%) |
Jan 24, 2013 | 28.70 | 28.79 | 28.51 | 28.64 | 1,280,682 | -0.04(-0.14%) |
Jan 23, 2013 | 28.43 | 28.70 | 28.42 | 28.68 | 913,347 | +0.15(+0.53%) |
Jan 22, 2013 | 28.58 | 28.68 | 28.34 | 28.53 | 1,109,644 | -0.10(-0.36%) |
Jan 18, 2013 | 28.57 | 28.70 | 28.43 | 28.63 | 918,077 | -0.04(-0.14%) |
Jan 17, 2013 | 28.69 | 28.73 | 28.48 | 28.67 | 899,961 | +0.10(+0.36%) |
Jan 16, 2013 | 28.58 | 28.70 | 28.48 | 28.57 | 801,499 | -0.09(-0.31%) |
Jan 15, 2013 | 28.51 | 28.67 | 28.30 | 28.66 | 458,745 | +0.00(+0.00%) |
Jan 14, 2013 | 28.60 | 28.70 | 28.44 | 28.66 | 603,284 | +0.08(+0.28%) |
Jan 11, 2013 | 28.69 | 28.89 | 28.52 | 28.58 | 893,051 | -0.15(-0.53%) |
Jan 10, 2013 | 29.01 | 29.02 | 28.65 | 28.73 | 896,760 | -0.12(-0.41%) |
Jan 09, 2013 | 28.70 | 29.09 | 28.70 | 28.85 | 1,360,034 | +0.18(+0.64%) |
Jan 08, 2013 | 29.19 | 29.23 | 28.66 | 28.66 | 994,639 | -0.57(-1.94%) |
Jan 07, 2013 | 28.89 | 29.29 | 28.89 | 29.23 | 1,000,385 | +0.19(+0.66%) |
Jan 04, 2013 | 28.58 | 29.17 | 28.53 | 29.04 | 1,409,525 | +0.57(+1.99%) |
Jan 03, 2013 | 28.82 | 28.82 | 28.18 | 28.47 | 1,396,955 | +0.20(+0.70%) |