Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 34.68 | 35.00 | 34.56 | 34.89 | 155,339 | +0.33(+0.94%) |
Mar 27, 2013 | 34.57 | 34.69 | 34.45 | 34.56 | 226,525 | -0.25(-0.70%) |
Mar 26, 2013 | 34.64 | 34.87 | 34.42 | 34.81 | 150,075 | +0.31(+0.89%) |
Mar 25, 2013 | 34.62 | 34.79 | 34.45 | 34.50 | 183,801 | +0.01(+0.02%) |
Mar 22, 2013 | 34.76 | 34.76 | 34.44 | 34.49 | 242,938 | -0.10(-0.29%) |
Mar 21, 2013 | 34.55 | 34.81 | 34.55 | 34.59 | 197,663 | -0.06(-0.17%) |
Mar 20, 2013 | 34.79 | 34.81 | 34.49 | 34.65 | 132,922 | +0.03(+0.09%) |
Mar 19, 2013 | 34.63 | 34.82 | 34.48 | 34.62 | 119,199 | -0.04(-0.11%) |
Mar 18, 2013 | 34.46 | 34.74 | 34.46 | 34.66 | 86,909 | +0.01(+0.02%) |
Mar 15, 2013 | 34.76 | 34.76 | 34.43 | 34.65 | 429,691 | -0.05(-0.14%) |
Mar 14, 2013 | 34.78 | 34.86 | 34.67 | 34.70 | 177,106 | -0.05(-0.15%) |
Mar 13, 2013 | 34.73 | 34.81 | 34.58 | 34.75 | 112,316 | +0.06(+0.18%) |
Mar 12, 2013 | 34.77 | 34.79 | 34.55 | 34.69 | 92,198 | -0.09(-0.26%) |
Mar 11, 2013 | 34.79 | 34.80 | 34.59 | 34.78 | 95,331 | -0.02(-0.05%) |
Mar 08, 2013 | 34.88 | 34.88 | 34.46 | 34.79 | 151,707 | +0.00(+0.00%) |
Mar 07, 2013 | 35.01 | 35.14 | 34.74 | 34.79 | 119,630 | -0.22(-0.63%) |
Mar 06, 2013 | 35.43 | 35.43 | 34.85 | 35.02 | 142,461 | -0.27(-0.76%) |
Mar 05, 2013 | 35.39 | 35.41 | 35.03 | 35.28 | 319,453 | +0.13(+0.36%) |
Mar 04, 2013 | 34.70 | 35.16 | 34.70 | 35.16 | 128,043 | +0.44(+1.26%) |
Mar 01, 2013 | 33.95 | 34.84 | 33.80 | 34.72 | 261,913 | +0.55(+1.61%) |
Feb 28, 2013 | 34.28 | 34.37 | 34.15 | 34.17 | 373,614 | -0.06(-0.17%) |
Feb 27, 2013 | 34.33 | 34.43 | 34.22 | 34.23 | 313,148 | -0.17(-0.51%) |
Feb 26, 2013 | 34.01 | 34.45 | 34.01 | 34.40 | 132,979 | +0.40(+1.16%) |
Feb 25, 2013 | 34.81 | 34.82 | 33.99 | 34.01 | 211,386 | -0.78(-2.23%) |
Feb 22, 2013 | 34.82 | 34.90 | 34.50 | 34.78 | 135,350 | +0.17(+0.49%) |
Feb 21, 2013 | 34.52 | 34.76 | 34.39 | 34.62 | 176,958 | +0.16(+0.46%) |
Feb 20, 2013 | 34.89 | 35.04 | 34.40 | 34.46 | 273,449 | -0.44(-1.25%) |
Feb 19, 2013 | 34.68 | 35.09 | 34.68 | 34.89 | 226,069 | +0.36(+1.05%) |
Feb 15, 2013 | 33.87 | 34.96 | 33.86 | 34.53 | 339,013 | +0.66(+1.96%) |
Feb 14, 2013 | 34.12 | 34.20 | 33.75 | 33.87 | 176,798 | -0.24(-0.71%) |
Feb 13, 2013 | 33.96 | 34.15 | 33.91 | 34.11 | 111,464 | +0.27(+0.81%) |
Feb 12, 2013 | 33.57 | 33.86 | 33.54 | 33.83 | 189,778 | +0.32(+0.94%) |
Feb 11, 2013 | 33.57 | 33.69 | 33.46 | 33.52 | 150,869 | -0.01(-0.02%) |
Feb 08, 2013 | 33.35 | 33.54 | 33.29 | 33.52 | 192,784 | +0.27(+0.82%) |
Feb 07, 2013 | 33.27 | 33.42 | 33.08 | 33.25 | 379,360 | +0.05(+0.14%) |
Feb 06, 2013 | 33.14 | 33.43 | 32.96 | 33.20 | 211,100 | -0.35(-1.04%) |
Feb 04, 2013 | 33.82 | 34.08 | 33.49 | 33.55 | 269,674 | -0.35(-1.04%) |
Feb 01, 2013 | 33.62 | 34.12 | 33.57 | 33.90 | 175,306 | +0.34(+1.01%) |
Jan 31, 2013 | 33.28 | 33.68 | 33.02 | 33.57 | 229,945 | +0.45(+1.37%) |
Jan 30, 2013 | 33.49 | 33.49 | 33.07 | 33.11 | 211,297 | -0.36(-1.07%) |
Jan 29, 2013 | 33.39 | 33.61 | 33.24 | 33.47 | 140,094 | +0.13(+0.38%) |
Jan 28, 2013 | 33.20 | 33.42 | 33.09 | 33.34 | 175,708 | +0.23(+0.68%) |
Jan 25, 2013 | 33.17 | 33.20 | 32.96 | 33.12 | 120,657 | +0.08(+0.24%) |
Jan 24, 2013 | 32.92 | 33.22 | 32.81 | 33.04 | 213,776 | +0.23(+0.71%) |
Jan 23, 2013 | 32.75 | 32.93 | 32.70 | 32.81 | 157,839 | -0.06(-0.18%) |
Jan 22, 2013 | 32.46 | 32.89 | 32.44 | 32.86 | 155,080 | +0.49(+1.50%) |
Jan 18, 2013 | 32.47 | 32.47 | 31.90 | 32.38 | 234,625 | -0.05(-0.15%) |
Jan 17, 2013 | 32.18 | 32.65 | 31.92 | 32.43 | 167,505 | +0.42(+1.32%) |
Jan 16, 2013 | 31.97 | 32.21 | 31.61 | 32.00 | 225,555 | -0.16(-0.49%) |
Jan 15, 2013 | 32.07 | 32.28 | 31.71 | 32.16 | 183,314 | +0.16(+0.49%) |
Jan 14, 2013 | 31.86 | 32.12 | 31.67 | 32.00 | 307,759 | +0.18(+0.56%) |
Jan 11, 2013 | 31.54 | 31.86 | 31.42 | 31.83 | 168,997 | +0.40(+1.28%) |
Jan 10, 2013 | 31.82 | 31.82 | 31.36 | 31.42 | 225,777 | -0.22(-0.68%) |
Jan 09, 2013 | 31.41 | 31.72 | 31.12 | 31.64 | 204,533 | +0.37(+1.18%) |
Jan 08, 2013 | 31.17 | 31.31 | 31.02 | 31.27 | 203,528 | +0.22(+0.70%) |
Jan 07, 2013 | 30.81 | 31.26 | 30.81 | 31.06 | 145,684 | +0.18(+0.58%) |
Jan 04, 2013 | 30.92 | 31.07 | 30.74 | 30.88 | 169,351 | +0.11(+0.36%) |
Jan 03, 2013 | 30.74 | 30.95 | 30.51 | 30.77 | 162,380 | +0.22(+0.71%) |