Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 36.45 | 36.67 | 36.35 | 36.67 | 800 | +0.52(+1.44%) |
Mar 27, 2013 | 36.23 | 36.23 | 36.15 | 36.16 | 800 | -0.00(-0.00%) |
Mar 26, 2013 | 35.87 | 36.16 | 35.87 | 36.16 | 600 | +0.38(+1.06%) |
Mar 25, 2013 | 35.99 | 35.99 | 35.65 | 35.77 | 27,946 | -0.08(-0.21%) |
Mar 22, 2013 | 35.60 | 35.85 | 35.60 | 35.85 | 400 | +0.24(+0.67%) |
Mar 21, 2013 | 35.57 | 35.62 | 35.55 | 35.61 | 1,000 | +0.11(+0.32%) |
Mar 20, 2013 | 35.62 | 35.65 | 35.50 | 35.50 | 1,000 | +0.20(+0.58%) |
Mar 19, 2013 | 35.40 | 35.40 | 35.30 | 35.30 | 1,000 | +0.12(+0.34%) |
Mar 18, 2013 | 35.17 | 35.17 | 35.17 | 35.17 | 344 | -0.05(-0.14%) |
Mar 15, 2013 | 35.23 | 35.40 | 35.23 | 35.23 | 3,204 | -0.17(-0.49%) |
Mar 14, 2013 | 35.40 | 35.40 | 35.40 | 35.40 | 200 | +0.14(+0.40%) |
Mar 13, 2013 | 35.10 | 35.26 | 35.06 | 35.26 | 3,312 | +0.21(+0.60%) |
Mar 12, 2013 | 34.95 | 35.13 | 34.84 | 35.05 | 1,792 | -0.07(-0.19%) |
Mar 11, 2013 | 34.90 | 35.12 | 34.88 | 35.12 | 1,400 | +0.12(+0.34%) |
Mar 08, 2013 | 35.00 | 35.01 | 34.73 | 34.99 | 4,000 | +0.03(+0.09%) |
Mar 07, 2013 | 34.99 | 35.05 | 34.97 | 34.97 | 3,400 | +0.04(+0.11%) |
Mar 06, 2013 | 34.88 | 34.92 | 34.88 | 34.92 | 3,000 | +0.11(+0.33%) |
Mar 05, 2013 | 34.50 | 34.85 | 34.50 | 34.81 | 138,220 | +0.46(+1.34%) |
Mar 04, 2013 | 34.15 | 34.35 | 34.13 | 34.35 | 2,002 | +0.31(+0.91%) |
Mar 01, 2013 | 33.84 | 34.04 | 33.84 | 34.04 | 1,042 | +0.40(+1.19%) |
Feb 28, 2013 | 33.58 | 33.64 | 33.55 | 33.64 | 1,200 | +0.20(+0.60%) |
Feb 27, 2013 | 33.04 | 33.44 | 33.04 | 33.44 | 1,390 | +0.26(+0.78%) |
Feb 26, 2013 | 32.98 | 33.18 | 32.98 | 33.18 | 400 | +0.40(+1.22%) |
Feb 25, 2013 | 32.98 | 32.98 | 32.78 | 32.78 | 1,000 | -0.15(-0.47%) |
Feb 22, 2013 | 32.98 | 32.98 | 32.93 | 32.93 | 612 | +0.16(+0.49%) |
Feb 21, 2013 | 32.77 | 32.77 | 32.77 | 32.77 | 200 | +0.20(+0.61%) |
Feb 20, 2013 | 32.35 | 32.58 | 32.35 | 32.58 | 600 | +0.16(+0.48%) |
Feb 19, 2013 | 32.58 | 32.58 | 32.37 | 32.42 | 1,824 | -0.01(-0.02%) |
Feb 15, 2013 | 32.42 | 32.42 | 32.42 | 32.42 | 200 | +0.05(+0.15%) |
Feb 14, 2013 | 32.23 | 32.38 | 32.23 | 32.38 | 1,200 | +0.46(+1.45%) |
Feb 13, 2013 | 31.91 | 31.91 | 31.90 | 31.91 | 600 | -0.09(-0.28%) |
Feb 12, 2013 | 31.96 | 32.00 | 31.96 | 32.00 | 600 | +0.24(+0.76%) |
Feb 08, 2013 | 31.70 | 31.76 | 31.76 | 31.76 | 400 | +0.11(+0.35%) |
Feb 07, 2013 | 31.50 | 31.70 | 31.43 | 31.65 | 4,000 | +0.36(+1.15%) |
Feb 06, 2013 | 31.36 | 31.36 | 31.29 | 31.29 | 2,600 | -0.21(-0.67%) |
Feb 01, 2013 | 31.25 | 31.50 | 31.50 | 31.50 | 800 | +0.42(+1.35%) |
Jan 31, 2013 | 31.08 | 31.08 | 31.08 | 31.08 | 200 | -0.01(-0.05%) |
Jan 30, 2013 | 30.89 | 31.09 | 30.89 | 31.09 | 800 | +0.20(+0.65%) |
Jan 29, 2013 | 30.50 | 30.89 | 30.50 | 30.89 | 3,852 | +0.38(+1.25%) |
Jan 28, 2013 | 30.70 | 30.70 | 30.52 | 30.52 | 400 | -0.36(-1.17%) |
Jan 25, 2013 | 31.10 | 31.10 | 30.88 | 30.88 | 1,200 | -0.02(-0.08%) |
Jan 24, 2013 | 31.45 | 31.45 | 30.45 | 30.90 | 10,400 | -2.32(-6.97%) |
Jan 22, 2013 | 33.20 | 33.22 | 33.22 | 33.22 | 1,000 | +0.02(+0.06%) |
Jan 18, 2013 | 32.88 | 33.20 | 32.88 | 33.20 | 2,360 | +0.17(+0.51%) |
Jan 17, 2013 | 32.83 | 33.02 | 32.83 | 33.02 | 1,000 | +0.32(+0.99%) |
Jan 15, 2013 | 32.51 | 32.70 | 32.70 | 32.70 | 5,800 | +0.20(+0.62%) |
Jan 14, 2013 | 32.55 | 32.55 | 32.50 | 32.50 | 828 | +0.00(+0.00%) |
Jan 11, 2013 | 32.30 | 32.50 | 32.30 | 32.50 | 516 | +0.19(+0.59%) |
Jan 10, 2013 | 32.68 | 32.68 | 32.31 | 32.31 | 400 | -0.29(-0.89%) |
Jan 09, 2013 | 32.51 | 32.62 | 32.51 | 32.60 | 600 | +0.20(+0.63%) |
Jan 08, 2013 | 32.31 | 32.40 | 32.31 | 32.40 | 600 | -0.11(-0.35%) |
Jan 07, 2013 | 32.31 | 32.51 | 32.30 | 32.51 | 600 | +0.00(+0.00%) |
Jan 04, 2013 | 32.51 | 32.51 | 32.51 | 32.51 | 200 | +0.20(+0.62%) |
Jan 03, 2013 | 32.31 | 32.31 | 32.31 | 32.31 | 600 | -0.19(-0.58%) |