Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 34.57 | 35.02 | 34.57 | 34.99 | 167,701 | +0.43(+1.24%) |
Mar 27, 2013 | 34.32 | 34.59 | 34.32 | 34.56 | 161,995 | +0.12(+0.36%) |
Mar 26, 2013 | 34.13 | 34.44 | 34.13 | 34.44 | 147,250 | +0.32(+0.95%) |
Mar 25, 2013 | 34.28 | 34.39 | 33.97 | 34.11 | 306,153 | -0.06(-0.16%) |
Mar 22, 2013 | 34.14 | 34.24 | 34.09 | 34.17 | 112,235 | +0.09(+0.25%) |
Mar 21, 2013 | 34.19 | 34.23 | 34.07 | 34.08 | 239,423 | -0.15(-0.43%) |
Mar 20, 2013 | 34.07 | 34.29 | 34.05 | 34.23 | 117,097 | +0.26(+0.77%) |
Mar 19, 2013 | 33.96 | 34.09 | 33.81 | 33.97 | 172,203 | +0.08(+0.22%) |
Mar 18, 2013 | 33.90 | 34.05 | 33.85 | 33.89 | 207,712 | -0.19(-0.54%) |
Mar 15, 2013 | 33.85 | 34.11 | 33.82 | 34.08 | 143,604 | +0.21(+0.61%) |
Mar 14, 2013 | 33.85 | 33.92 | 33.77 | 33.87 | 229,677 | +0.04(+0.13%) |
Mar 13, 2013 | 33.72 | 33.84 | 33.63 | 33.83 | 124,128 | +0.11(+0.33%) |
Mar 12, 2013 | 33.85 | 33.85 | 33.61 | 33.72 | 97,839 | -0.12(-0.36%) |
Mar 11, 2013 | 33.66 | 33.85 | 33.66 | 33.84 | 215,751 | +0.10(+0.30%) |
Mar 08, 2013 | 33.66 | 33.78 | 33.51 | 33.74 | 147,050 | +0.11(+0.32%) |
Mar 07, 2013 | 33.76 | 33.81 | 33.61 | 33.63 | 87,401 | -0.12(-0.37%) |
Mar 06, 2013 | 33.83 | 33.85 | 33.66 | 33.76 | 101,945 | -0.02(-0.06%) |
Mar 05, 2013 | 33.64 | 33.84 | 33.64 | 33.78 | 122,776 | +0.20(+0.58%) |
Mar 04, 2013 | 33.19 | 33.62 | 33.19 | 33.58 | 281,320 | +0.33(+0.99%) |
Mar 01, 2013 | 33.03 | 33.27 | 32.94 | 33.25 | 261,469 | +0.08(+0.24%) |
Feb 28, 2013 | 33.19 | 33.32 | 33.07 | 33.17 | 180,888 | +0.06(+0.17%) |
Feb 27, 2013 | 32.84 | 33.17 | 32.82 | 33.11 | 111,653 | +0.32(+0.97%) |
Feb 26, 2013 | 32.80 | 32.96 | 32.67 | 32.80 | 221,495 | +0.13(+0.40%) |
Feb 25, 2013 | 33.17 | 33.32 | 32.66 | 32.66 | 311,777 | -0.37(-1.12%) |
Feb 22, 2013 | 32.76 | 33.04 | 32.76 | 33.04 | 81,977 | +0.34(+1.04%) |
Feb 21, 2013 | 32.79 | 32.86 | 32.67 | 32.70 | 103,283 | -0.17(-0.52%) |
Feb 20, 2013 | 32.97 | 33.14 | 32.86 | 32.87 | 98,475 | -0.10(-0.30%) |
Feb 19, 2013 | 32.69 | 32.97 | 32.69 | 32.97 | 162,689 | +0.31(+0.95%) |
Feb 15, 2013 | 32.60 | 32.68 | 32.60 | 32.66 | 115,695 | +0.06(+0.19%) |
Feb 14, 2013 | 32.73 | 32.78 | 32.51 | 32.60 | 75,298 | -0.23(-0.70%) |
Feb 13, 2013 | 32.86 | 32.94 | 32.76 | 32.82 | 85,649 | -0.02(-0.05%) |
Feb 12, 2013 | 32.71 | 32.84 | 32.66 | 32.84 | 93,680 | +0.14(+0.44%) |
Feb 11, 2013 | 32.62 | 32.71 | 32.59 | 32.70 | 154,697 | +0.09(+0.26%) |
Feb 08, 2013 | 32.59 | 32.61 | 32.50 | 32.61 | 109,699 | +0.01(+0.02%) |
Feb 07, 2013 | 32.53 | 32.72 | 32.46 | 32.61 | 100,098 | +0.09(+0.26%) |
Feb 06, 2013 | 32.31 | 32.52 | 32.22 | 32.52 | 220,680 | +0.21(+0.65%) |
Feb 04, 2013 | 32.41 | 32.45 | 32.29 | 32.31 | 158,302 | -0.23(-0.71%) |
Feb 01, 2013 | 32.46 | 32.58 | 32.46 | 32.54 | 152,727 | +0.12(+0.37%) |
Jan 31, 2013 | 32.29 | 32.44 | 32.25 | 32.42 | 217,431 | +0.12(+0.38%) |
Jan 30, 2013 | 32.43 | 32.43 | 32.24 | 32.30 | 525,508 | -0.01(-0.04%) |
Jan 29, 2013 | 32.00 | 32.32 | 32.00 | 32.31 | 181,199 | +0.29(+0.89%) |
Jan 28, 2013 | 32.03 | 32.09 | 31.87 | 32.03 | 1,386,426 | -0.01(-0.02%) |
Jan 25, 2013 | 31.98 | 32.04 | 31.80 | 32.04 | 104,498 | +0.10(+0.30%) |
Jan 24, 2013 | 31.86 | 31.99 | 31.83 | 31.94 | 166,501 | +0.14(+0.44%) |
Jan 23, 2013 | 31.85 | 31.85 | 31.69 | 31.80 | 113,413 | -0.10(-0.30%) |
Jan 22, 2013 | 31.54 | 31.90 | 31.54 | 31.90 | 201,353 | +0.30(+0.96%) |
Jan 18, 2013 | 31.36 | 31.59 | 31.34 | 31.59 | 156,475 | +0.22(+0.71%) |
Jan 17, 2013 | 31.29 | 31.45 | 31.26 | 31.37 | 148,147 | +0.15(+0.48%) |
Jan 16, 2013 | 31.35 | 31.37 | 31.21 | 31.22 | 156,167 | -0.16(-0.52%) |
Jan 15, 2013 | 31.24 | 31.40 | 31.19 | 31.39 | 196,765 | +0.11(+0.36%) |
Jan 14, 2013 | 31.35 | 31.39 | 31.27 | 31.27 | 164,662 | -0.05(-0.15%) |
Jan 11, 2013 | 31.28 | 31.36 | 31.24 | 31.32 | 131,848 | +0.04(+0.13%) |
Jan 10, 2013 | 31.20 | 31.30 | 31.17 | 31.28 | 146,630 | +0.12(+0.38%) |
Jan 09, 2013 | 31.25 | 31.25 | 31.06 | 31.16 | 296,782 | -0.04(-0.11%) |
Jan 08, 2013 | 31.24 | 31.29 | 31.09 | 31.20 | 178,977 | -0.08(-0.24%) |
Jan 07, 2013 | 31.60 | 31.60 | 31.26 | 31.27 | 252,114 | -0.35(-1.12%) |
Jan 04, 2013 | 31.54 | 31.65 | 31.46 | 31.62 | 284,284 | +0.16(+0.51%) |
Jan 03, 2013 | 31.45 | 31.57 | 31.33 | 31.46 | 218,077 | +0.04(+0.13%) |