Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 33.42 | 33.65 | 32.96 | 33.51 | 545,439 | +0.19(+0.57%) |
Mar 27, 2013 | 33.40 | 33.70 | 33.28 | 33.32 | 357,471 | -0.28(-0.83%) |
Mar 26, 2013 | 33.00 | 33.70 | 32.90 | 33.60 | 395,257 | +0.73(+2.22%) |
Mar 25, 2013 | 32.69 | 33.25 | 32.65 | 32.87 | 546,399 | +0.24(+0.74%) |
Mar 22, 2013 | 32.17 | 32.70 | 32.03 | 32.63 | 405,319 | +0.60(+1.87%) |
Mar 21, 2013 | 32.26 | 32.59 | 31.72 | 32.03 | 423,059 | -0.57(-1.75%) |
Mar 20, 2013 | 32.42 | 32.75 | 32.29 | 32.60 | 315,859 | +0.31(+0.96%) |
Mar 19, 2013 | 32.38 | 32.85 | 31.84 | 32.29 | 475,222 | -0.08(-0.25%) |
Mar 18, 2013 | 32.51 | 33.00 | 32.22 | 32.37 | 512,278 | -0.67(-2.03%) |
Mar 15, 2013 | 33.35 | 33.50 | 32.46 | 33.04 | 966,396 | -0.25(-0.75%) |
Mar 14, 2013 | 33.03 | 33.35 | 32.69 | 33.29 | 342,476 | +0.41(+1.25%) |
Mar 13, 2013 | 32.91 | 32.99 | 32.49 | 32.88 | 480,352 | -0.08(-0.24%) |
Mar 12, 2013 | 33.44 | 33.67 | 32.81 | 32.96 | 572,837 | -0.57(-1.70%) |
Mar 11, 2013 | 33.10 | 33.60 | 32.90 | 33.53 | 443,661 | +0.24(+0.72%) |
Mar 08, 2013 | 32.99 | 33.30 | 32.44 | 33.29 | 621,190 | +0.57(+1.74%) |
Mar 07, 2013 | 32.42 | 32.75 | 32.24 | 32.72 | 387,164 | +0.28(+0.86%) |
Mar 06, 2013 | 31.91 | 32.47 | 31.91 | 32.44 | 690,110 | +0.64(+2.01%) |
Mar 05, 2013 | 31.14 | 32.09 | 31.14 | 31.80 | 525,049 | +0.81(+2.61%) |
Mar 04, 2013 | 31.12 | 31.16 | 30.67 | 30.99 | 493,220 | -0.14(-0.45%) |
Mar 01, 2013 | 31.18 | 31.64 | 30.70 | 31.13 | 626,883 | -0.31(-0.99%) |
Feb 28, 2013 | 31.55 | 31.66 | 31.24 | 31.44 | 460,819 | -0.03(-0.10%) |
Feb 27, 2013 | 31.06 | 31.85 | 31.06 | 31.47 | 466,138 | +0.42(+1.35%) |
Feb 26, 2013 | 31.31 | 31.43 | 30.97 | 31.05 | 545,947 | -0.15(-0.48%) |
Feb 25, 2013 | 31.98 | 32.33 | 31.13 | 31.20 | 467,959 | -0.68(-2.13%) |
Feb 22, 2013 | 31.49 | 32.05 | 31.02 | 31.88 | 687,837 | +0.47(+1.50%) |
Feb 21, 2013 | 31.06 | 31.43 | 30.95 | 31.41 | 1,041,999 | -0.32(-1.01%) |
Feb 20, 2013 | 32.38 | 32.92 | 31.71 | 31.73 | 711,842 | -0.87(-2.67%) |
Feb 19, 2013 | 32.51 | 32.67 | 32.25 | 32.60 | 809,676 | -0.13(-0.40%) |
Feb 15, 2013 | 32.84 | 32.84 | 32.45 | 32.73 | 728,072 | +0.17(+0.52%) |
Feb 14, 2013 | 32.76 | 32.91 | 32.50 | 32.56 | 644,916 | -0.19(-0.58%) |
Feb 13, 2013 | 32.96 | 33.15 | 32.49 | 32.75 | 1,501,927 | -0.27(-0.82%) |
Feb 12, 2013 | 33.07 | 33.16 | 32.77 | 33.02 | 741,444 | -0.01(-0.03%) |
Feb 11, 2013 | 32.56 | 33.07 | 32.50 | 33.03 | 999,006 | +0.30(+0.92%) |
Feb 08, 2013 | 32.40 | 33.04 | 32.19 | 32.73 | 872,084 | +0.49(+1.52%) |
Feb 07, 2013 | 32.18 | 32.41 | 31.83 | 32.24 | 623,065 | -0.01(-0.03%) |
Feb 06, 2013 | 32.11 | 32.46 | 31.63 | 32.25 | 1,296,786 | +0.13(+0.40%) |
Feb 04, 2013 | 31.26 | 32.51 | 31.16 | 32.12 | 2,651,874 | +0.22(+0.69%) |
Feb 01, 2013 | 31.44 | 32.08 | 31.09 | 31.90 | 1,561,372 | +0.54(+1.72%) |
Jan 31, 2013 | 32.62 | 32.80 | 30.73 | 31.36 | 5,756,785 | +2.09(+7.14%) |
Jan 30, 2013 | 29.21 | 30.04 | 28.27 | 29.27 | 4,455,864 | +0.50(+1.74%) |
Jan 29, 2013 | 28.63 | 28.77 | 28.25 | 28.77 | 1,055,773 | +0.19(+0.66%) |
Jan 28, 2013 | 28.55 | 29.07 | 28.50 | 28.58 | 1,449,779 | -0.01(-0.03%) |
Jan 25, 2013 | 27.89 | 28.61 | 27.58 | 28.59 | 1,209,871 | +0.77(+2.77%) |
Jan 24, 2013 | 27.06 | 27.91 | 27.06 | 27.82 | 1,117,398 | +0.73(+2.69%) |
Jan 23, 2013 | 27.47 | 27.52 | 26.81 | 27.09 | 808,849 | -0.33(-1.20%) |
Jan 22, 2013 | 26.62 | 27.44 | 26.55 | 27.42 | 1,160,989 | +0.78(+2.93%) |
Jan 18, 2013 | 26.54 | 27.20 | 26.28 | 26.64 | 658,929 | +0.16(+0.60%) |
Jan 17, 2013 | 26.11 | 26.86 | 26.06 | 26.48 | 723,565 | +0.48(+1.85%) |
Jan 16, 2013 | 26.31 | 26.40 | 25.68 | 26.00 | 802,840 | -0.34(-1.29%) |
Jan 15, 2013 | 26.69 | 26.69 | 26.15 | 26.34 | 588,855 | -0.30(-1.13%) |
Jan 14, 2013 | 25.84 | 26.78 | 25.61 | 26.64 | 1,142,983 | +0.77(+2.98%) |
Jan 11, 2013 | 26.50 | 26.55 | 25.68 | 25.87 | 1,828,683 | -1.02(-3.79%) |
Jan 10, 2013 | 27.39 | 27.48 | 26.65 | 26.89 | 1,320,647 | -0.41(-1.50%) |
Jan 09, 2013 | 28.42 | 28.47 | 27.23 | 27.30 | 1,334,979 | -0.95(-3.36%) |
Jan 08, 2013 | 29.00 | 29.01 | 28.06 | 28.25 | 946,593 | -0.69(-2.38%) |
Jan 07, 2013 | 29.25 | 29.31 | 28.59 | 28.94 | 579,377 | -0.37(-1.26%) |
Jan 04, 2013 | 29.38 | 29.51 | 29.02 | 29.31 | 902,261 | +0.14(+0.48%) |
Jan 03, 2013 | 29.04 | 29.25 | 28.60 | 29.17 | 1,242,317 | +0.77(+2.71%) |