Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 34.17 | 34.25 | 33.57 | 33.90 | 219,730 | -0.16(-0.48%) |
Mar 27, 2013 | 33.68 | 34.11 | 32.92 | 34.07 | 226,966 | +0.17(+0.51%) |
Mar 26, 2013 | 33.83 | 34.08 | 33.47 | 33.89 | 167,485 | +0.27(+0.81%) |
Mar 25, 2013 | 34.76 | 34.76 | 33.07 | 33.62 | 314,414 | -1.15(-3.32%) |
Mar 22, 2013 | 34.73 | 34.79 | 34.24 | 34.77 | 220,892 | +0.06(+0.18%) |
Mar 21, 2013 | 34.54 | 34.95 | 34.46 | 34.71 | 263,248 | -0.05(-0.13%) |
Mar 20, 2013 | 34.02 | 34.85 | 34.02 | 34.76 | 234,691 | +0.95(+2.82%) |
Mar 19, 2013 | 34.61 | 34.61 | 33.45 | 33.80 | 392,635 | -0.71(-2.05%) |
Mar 18, 2013 | 34.57 | 34.77 | 34.03 | 34.51 | 252,062 | -0.29(-0.84%) |
Mar 15, 2013 | 34.80 | 35.14 | 34.57 | 34.80 | 407,997 | +0.15(+0.45%) |
Mar 14, 2013 | 35.37 | 35.53 | 34.31 | 34.65 | 398,884 | -0.71(-2.01%) |
Mar 13, 2013 | 35.46 | 35.61 | 34.97 | 35.36 | 274,235 | -0.15(-0.44%) |
Mar 12, 2013 | 35.86 | 35.89 | 35.35 | 35.51 | 247,944 | -0.45(-1.24%) |
Mar 11, 2013 | 36.07 | 36.30 | 35.54 | 35.96 | 154,740 | -0.31(-0.85%) |
Mar 08, 2013 | 35.91 | 36.40 | 35.83 | 36.26 | 197,058 | +0.62(+1.73%) |
Mar 07, 2013 | 36.22 | 36.26 | 35.35 | 35.65 | 311,074 | -0.64(-1.75%) |
Mar 06, 2013 | 36.48 | 36.74 | 36.06 | 36.28 | 219,815 | -0.05(-0.15%) |
Mar 05, 2013 | 36.00 | 36.79 | 35.83 | 36.34 | 454,283 | +0.65(+1.83%) |
Mar 04, 2013 | 35.37 | 35.92 | 35.16 | 35.68 | 315,314 | +0.18(+0.51%) |
Mar 01, 2013 | 35.37 | 35.74 | 34.97 | 35.50 | 493,036 | +0.00(+0.00%) |
Feb 28, 2013 | 35.56 | 35.63 | 35.44 | 35.50 | 500,282 | -0.05(-0.13%) |
Feb 27, 2013 | 35.67 | 35.92 | 35.40 | 35.55 | 540,753 | -0.10(-0.28%) |
Feb 26, 2013 | 35.44 | 35.96 | 35.44 | 35.65 | 396,538 | +0.33(+0.93%) |
Feb 25, 2013 | 35.59 | 36.30 | 35.28 | 35.32 | 503,395 | -0.05(-0.13%) |
Feb 22, 2013 | 35.56 | 35.99 | 35.21 | 35.37 | 409,843 | -0.02(-0.05%) |
Feb 21, 2013 | 36.11 | 36.74 | 35.26 | 35.38 | 463,840 | -0.61(-1.69%) |
Feb 20, 2013 | 38.08 | 38.11 | 35.72 | 35.99 | 595,922 | -2.05(-5.38%) |
Feb 19, 2013 | 37.01 | 38.63 | 37.01 | 38.04 | 983,207 | +1.37(+3.74%) |
Feb 15, 2013 | 37.04 | 37.92 | 36.54 | 36.66 | 912,576 | +0.07(+0.20%) |
Feb 14, 2013 | 34.90 | 37.96 | 34.90 | 36.59 | 657,029 | +1.73(+4.95%) |
Feb 13, 2013 | 34.43 | 36.06 | 34.36 | 34.87 | 380,862 | +0.41(+1.19%) |
Feb 12, 2013 | 34.37 | 34.51 | 33.94 | 34.46 | 213,769 | +0.22(+0.64%) |
Feb 11, 2013 | 34.36 | 34.55 | 33.79 | 34.24 | 308,555 | -0.19(-0.55%) |
Feb 08, 2013 | 34.16 | 34.52 | 34.16 | 34.43 | 125,545 | +0.21(+0.61%) |
Feb 07, 2013 | 34.24 | 34.62 | 34.17 | 34.22 | 174,221 | -0.14(-0.40%) |
Feb 06, 2013 | 34.04 | 34.42 | 33.86 | 34.36 | 172,591 | +0.15(+0.45%) |
Feb 04, 2013 | 34.42 | 34.58 | 34.02 | 34.20 | 334,658 | -0.64(-1.85%) |
Feb 01, 2013 | 34.46 | 35.02 | 34.34 | 34.84 | 207,911 | +0.60(+1.75%) |
Jan 31, 2013 | 33.97 | 34.44 | 33.49 | 34.25 | 258,360 | +0.14(+0.42%) |
Jan 30, 2013 | 34.46 | 38.73 | 32.51 | 34.10 | 248,693 | -0.31(-0.89%) |
Jan 29, 2013 | 33.97 | 34.52 | 33.69 | 34.41 | 230,297 | +0.41(+1.20%) |
Jan 28, 2013 | 34.12 | 34.29 | 33.79 | 34.00 | 119,633 | -0.14(-0.40%) |
Jan 25, 2013 | 34.10 | 34.49 | 33.79 | 34.14 | 231,723 | +0.17(+0.51%) |
Jan 24, 2013 | 33.51 | 34.58 | 33.46 | 33.97 | 368,815 | +0.45(+1.35%) |
Jan 23, 2013 | 33.52 | 33.78 | 33.28 | 33.51 | 223,434 | -0.09(-0.27%) |
Jan 22, 2013 | 33.65 | 33.76 | 33.19 | 33.60 | 206,293 | -0.14(-0.40%) |
Jan 18, 2013 | 32.98 | 33.75 | 32.56 | 33.74 | 237,723 | +0.83(+2.53%) |
Jan 17, 2013 | 32.57 | 32.94 | 32.18 | 32.91 | 146,722 | +0.52(+1.59%) |
Jan 16, 2013 | 32.44 | 32.88 | 32.27 | 32.39 | 101,242 | -0.20(-0.61%) |
Jan 15, 2013 | 31.94 | 32.61 | 31.29 | 32.59 | 344,902 | +0.52(+1.61%) |
Jan 14, 2013 | 31.76 | 32.20 | 31.53 | 32.07 | 439,991 | +0.56(+1.78%) |
Jan 11, 2013 | 32.29 | 32.63 | 31.21 | 31.51 | 459,453 | -0.51(-1.58%) |
Jan 10, 2013 | 31.52 | 32.09 | 30.96 | 32.02 | 319,281 | -0.40(-1.23%) |
Jan 09, 2013 | 32.16 | 32.70 | 31.69 | 32.42 | 215,623 | +0.42(+1.30%) |
Jan 08, 2013 | 31.98 | 32.15 | 31.57 | 32.00 | 249,549 | +0.10(+0.31%) |
Jan 07, 2013 | 31.46 | 32.00 | 31.21 | 31.90 | 310,582 | +0.24(+0.74%) |
Jan 04, 2013 | 32.73 | 32.74 | 31.61 | 31.67 | 529,378 | -0.72(-2.24%) |
Jan 03, 2013 | 32.97 | 33.46 | 32.16 | 32.39 | 285,248 | -0.43(-1.30%) |