Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 35.03 | 35.50 | 34.87 | 35.40 | 330,372 | +0.47(+1.35%) |
Mar 27, 2013 | 35.00 | 35.09 | 34.60 | 34.93 | 387,913 | -0.29(-0.82%) |
Mar 26, 2013 | 34.62 | 35.23 | 34.62 | 35.22 | 494,845 | +0.70(+2.03%) |
Mar 25, 2013 | 33.76 | 34.60 | 33.74 | 34.52 | 599,390 | +0.83(+2.46%) |
Mar 22, 2013 | 33.50 | 33.81 | 33.32 | 33.69 | 401,499 | +0.20(+0.60%) |
Mar 21, 2013 | 33.52 | 33.63 | 33.32 | 33.49 | 413,185 | -0.26(-0.77%) |
Mar 20, 2013 | 33.65 | 34.05 | 33.57 | 33.75 | 603,587 | +0.13(+0.39%) |
Mar 19, 2013 | 33.24 | 33.64 | 33.14 | 33.62 | 897,996 | +0.64(+1.94%) |
Mar 18, 2013 | 32.62 | 33.22 | 32.50 | 32.98 | 376,656 | -0.11(-0.33%) |
Mar 15, 2013 | 33.28 | 33.33 | 32.71 | 33.09 | 526,857 | -0.22(-0.66%) |
Mar 14, 2013 | 32.97 | 33.35 | 32.91 | 33.31 | 308,309 | +0.32(+0.97%) |
Mar 13, 2013 | 33.05 | 33.14 | 32.74 | 32.99 | 255,354 | -0.03(-0.09%) |
Mar 12, 2013 | 33.03 | 33.18 | 32.86 | 33.02 | 452,936 | -0.05(-0.15%) |
Mar 11, 2013 | 32.93 | 33.36 | 32.85 | 33.07 | 642,314 | -0.29(-0.87%) |
Mar 08, 2013 | 33.25 | 33.60 | 32.68 | 33.36 | 747,405 | +0.33(+1.00%) |
Mar 07, 2013 | 33.62 | 34.42 | 32.63 | 33.03 | 1,639,073 | +2.31(+7.52%) |
Mar 06, 2013 | 30.60 | 30.91 | 30.57 | 30.72 | 389,469 | +0.22(+0.72%) |
Mar 05, 2013 | 30.49 | 30.96 | 30.38 | 30.50 | 819,420 | +0.27(+0.89%) |
Mar 04, 2013 | 30.18 | 30.36 | 30.04 | 30.23 | 480,533 | +0.04(+0.13%) |
Mar 01, 2013 | 30.35 | 30.56 | 29.64 | 30.19 | 567,084 | -0.38(-1.24%) |
Feb 28, 2013 | 30.76 | 30.84 | 30.52 | 30.57 | 441,301 | -0.05(-0.16%) |
Feb 27, 2013 | 30.70 | 30.95 | 30.60 | 30.62 | 549,684 | -0.20(-0.65%) |
Feb 26, 2013 | 30.77 | 31.04 | 30.58 | 30.82 | 256,982 | +0.26(+0.85%) |
Feb 25, 2013 | 31.46 | 31.46 | 30.56 | 30.56 | 279,745 | -0.69(-2.21%) |
Feb 22, 2013 | 31.12 | 31.36 | 31.03 | 31.25 | 343,240 | +0.41(+1.33%) |
Feb 21, 2013 | 31.13 | 31.21 | 30.69 | 30.84 | 270,094 | -0.35(-1.12%) |
Feb 20, 2013 | 31.63 | 31.72 | 31.14 | 31.19 | 285,523 | -0.51(-1.61%) |
Feb 19, 2013 | 31.33 | 31.83 | 31.32 | 31.70 | 391,514 | +0.37(+1.18%) |
Feb 15, 2013 | 31.72 | 31.84 | 31.15 | 31.33 | 250,091 | -0.22(-0.70%) |
Feb 14, 2013 | 31.29 | 31.64 | 31.26 | 31.55 | 492,614 | +0.07(+0.22%) |
Feb 13, 2013 | 31.60 | 31.77 | 31.28 | 31.48 | 496,703 | +0.00(+0.00%) |
Feb 12, 2013 | 30.91 | 31.57 | 30.76 | 31.48 | 516,865 | +0.74(+2.41%) |
Feb 11, 2013 | 30.80 | 31.03 | 30.53 | 30.74 | 138,835 | -0.08(-0.26%) |
Feb 08, 2013 | 30.24 | 31.19 | 30.17 | 30.82 | 297,983 | +0.77(+2.56%) |
Feb 07, 2013 | 30.15 | 30.15 | 29.56 | 30.05 | 292,519 | -0.09(-0.30%) |
Feb 06, 2013 | 30.19 | 30.39 | 29.92 | 30.14 | 288,660 | +0.23(+0.77%) |
Feb 04, 2013 | 30.08 | 30.39 | 29.85 | 29.91 | 277,747 | -0.46(-1.51%) |
Feb 01, 2013 | 30.39 | 30.57 | 30.14 | 30.37 | 460,539 | +0.21(+0.70%) |
Jan 31, 2013 | 30.31 | 30.59 | 29.98 | 30.16 | 624,223 | -0.04(-0.13%) |
Jan 30, 2013 | 29.69 | 30.48 | 29.49 | 30.20 | 679,633 | +0.37(+1.24%) |
Jan 29, 2013 | 29.97 | 30.09 | 29.61 | 29.83 | 325,451 | -0.25(-0.83%) |
Jan 28, 2013 | 29.87 | 30.14 | 29.72 | 30.08 | 368,450 | +0.24(+0.80%) |
Jan 25, 2013 | 29.61 | 29.90 | 29.55 | 29.84 | 310,820 | +0.35(+1.19%) |
Jan 24, 2013 | 29.32 | 29.64 | 29.24 | 29.49 | 381,445 | +0.08(+0.27%) |
Jan 23, 2013 | 29.05 | 29.54 | 28.93 | 29.41 | 1,066,336 | +0.42(+1.45%) |
Jan 22, 2013 | 29.09 | 29.16 | 28.77 | 28.99 | 304,931 | -0.06(-0.21%) |
Jan 18, 2013 | 29.07 | 29.12 | 28.00 | 29.05 | 333,103 | -0.13(-0.45%) |
Jan 17, 2013 | 29.08 | 29.23 | 28.88 | 29.18 | 448,374 | +0.23(+0.79%) |
Jan 16, 2013 | 28.86 | 29.11 | 28.82 | 28.95 | 198,106 | -0.04(-0.14%) |
Jan 15, 2013 | 28.88 | 29.30 | 28.82 | 28.99 | 289,968 | -0.01(-0.03%) |
Jan 14, 2013 | 29.12 | 29.41 | 28.93 | 29.00 | 389,386 | -0.19(-0.65%) |
Jan 11, 2013 | 29.65 | 29.69 | 29.12 | 29.19 | 669,232 | -0.46(-1.55%) |
Jan 10, 2013 | 29.50 | 29.71 | 29.31 | 29.65 | 330,674 | +0.35(+1.19%) |
Jan 09, 2013 | 29.24 | 29.37 | 28.93 | 29.30 | 523,953 | +0.13(+0.45%) |
Jan 08, 2013 | 29.49 | 29.51 | 29.08 | 29.17 | 321,259 | -0.25(-0.85%) |
Jan 07, 2013 | 29.10 | 29.51 | 28.97 | 29.42 | 272,992 | +0.04(+0.14%) |
Jan 04, 2013 | 29.49 | 29.49 | 29.04 | 29.38 | 404,055 | +0.09(+0.31%) |
Jan 03, 2013 | 29.67 | 29.82 | 29.20 | 29.29 | 331,030 | -0.39(-1.31%) |