Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 33.47 | 33.87 | 33.44 | 33.81 | 118,114 | +0.30(+0.91%) |
Mar 27, 2013 | 33.22 | 33.61 | 33.18 | 33.51 | 316,659 | +0.16(+0.48%) |
Mar 26, 2013 | 33.23 | 33.46 | 33.19 | 33.35 | 802,576 | +0.14(+0.44%) |
Mar 25, 2013 | 33.62 | 33.62 | 33.19 | 33.21 | 160,164 | -0.30(-0.91%) |
Mar 22, 2013 | 33.40 | 33.62 | 33.28 | 33.51 | 110,613 | +0.00(+0.00%) |
Mar 21, 2013 | 33.16 | 33.54 | 33.16 | 33.51 | 201,564 | +0.19(+0.57%) |
Mar 20, 2013 | 33.17 | 33.40 | 32.98 | 33.32 | 489,181 | +0.15(+0.46%) |
Mar 19, 2013 | 33.26 | 33.37 | 32.91 | 33.17 | 464,245 | -0.03(-0.09%) |
Mar 18, 2013 | 33.09 | 33.46 | 33.05 | 33.20 | 856,119 | -0.21(-0.64%) |
Mar 15, 2013 | 33.05 | 33.41 | 33.05 | 33.41 | 193,308 | +0.26(+0.78%) |
Mar 14, 2013 | 33.17 | 33.21 | 32.86 | 33.15 | 947,314 | +0.02(+0.05%) |
Mar 13, 2013 | 34.03 | 34.03 | 33.10 | 33.14 | 1,107,262 | -0.51(-1.51%) |
Mar 12, 2013 | 33.79 | 34.07 | 33.60 | 33.65 | 1,132,717 | -0.11(-0.34%) |
Mar 11, 2013 | 33.72 | 33.85 | 33.72 | 33.76 | 386,557 | -0.13(-0.38%) |
Mar 08, 2013 | 33.85 | 33.98 | 33.70 | 33.89 | 395,125 | -0.03(-0.09%) |
Mar 07, 2013 | 34.31 | 34.44 | 33.78 | 33.92 | 1,730,603 | -0.36(-1.04%) |
Mar 06, 2013 | 34.14 | 34.33 | 34.09 | 34.28 | 170,012 | +0.13(+0.38%) |
Mar 05, 2013 | 34.11 | 34.26 | 33.99 | 34.15 | 155,634 | +0.20(+0.58%) |
Mar 04, 2013 | 33.80 | 34.00 | 33.75 | 33.95 | 307,603 | +0.00(+0.00%) |
Mar 01, 2013 | 33.86 | 34.03 | 33.81 | 33.95 | 236,828 | -0.24(-0.69%) |
Feb 28, 2013 | 34.09 | 34.22 | 34.04 | 34.19 | 247,504 | +0.14(+0.42%) |
Feb 27, 2013 | 34.23 | 34.23 | 33.85 | 34.04 | 225,144 | +0.07(+0.20%) |
Feb 26, 2013 | 33.85 | 34.10 | 33.76 | 33.97 | 157,791 | +0.19(+0.56%) |
Feb 22, 2013 | 34.07 | 34.07 | 33.64 | 33.78 | 122,111 | -0.03(-0.09%) |
Feb 21, 2013 | 33.80 | 33.97 | 33.64 | 33.81 | 228,689 | -0.15(-0.45%) |
Feb 20, 2013 | 34.38 | 34.38 | 33.85 | 33.97 | 249,946 | -0.37(-1.09%) |
Feb 19, 2013 | 34.63 | 34.63 | 34.28 | 34.34 | 217,405 | -0.30(-0.86%) |
Feb 15, 2013 | 35.20 | 35.33 | 34.62 | 34.64 | 213,466 | -0.43(-1.22%) |
Feb 14, 2013 | 35.13 | 35.22 | 35.02 | 35.06 | 72,615 | -0.07(-0.19%) |
Feb 13, 2013 | 34.98 | 35.20 | 34.91 | 35.13 | 205,450 | +0.02(+0.07%) |
Feb 12, 2013 | 35.08 | 35.28 | 34.93 | 35.11 | 145,813 | +0.20(+0.57%) |
Feb 11, 2013 | 35.33 | 35.37 | 34.89 | 34.91 | 184,914 | -0.43(-1.23%) |
Feb 08, 2013 | 35.53 | 35.53 | 35.18 | 35.34 | 118,850 | +0.13(+0.37%) |
Feb 07, 2013 | 35.25 | 35.32 | 35.07 | 35.21 | 98,538 | -0.03(-0.09%) |
Feb 06, 2013 | 34.96 | 35.24 | 34.89 | 35.24 | 293,646 | +0.03(+0.09%) |
Feb 04, 2013 | 35.69 | 35.69 | 34.99 | 35.21 | 251,177 | -0.49(-1.38%) |
Feb 01, 2013 | 35.58 | 35.76 | 35.21 | 35.71 | 269,121 | +0.46(+1.29%) |
Jan 31, 2013 | 35.29 | 35.29 | 35.04 | 35.25 | 590,844 | +0.25(+0.72%) |
Jan 30, 2013 | 34.91 | 35.32 | 34.79 | 35.00 | 788,460 | +0.30(+0.85%) |
Jan 29, 2013 | 34.58 | 34.99 | 34.47 | 34.70 | 798,509 | +0.24(+0.71%) |
Jan 28, 2013 | 35.30 | 35.30 | 34.46 | 34.46 | 464,476 | -0.78(-2.20%) |
Jan 25, 2013 | 35.60 | 35.72 | 35.22 | 35.24 | 1,524,916 | -0.24(-0.69%) |
Jan 24, 2013 | 36.17 | 36.17 | 35.45 | 35.48 | 576,472 | -0.49(-1.35%) |
Jan 23, 2013 | 36.29 | 36.29 | 35.93 | 35.97 | 317,989 | -0.28(-0.78%) |
Jan 22, 2013 | 36.41 | 36.44 | 36.12 | 36.25 | 112,549 | -0.17(-0.46%) |
Jan 18, 2013 | 36.51 | 36.51 | 36.13 | 36.42 | 1,052,401 | -0.06(-0.17%) |
Jan 17, 2013 | 36.45 | 36.51 | 36.37 | 36.48 | 103,005 | +0.05(+0.13%) |
Jan 16, 2013 | 36.20 | 36.48 | 36.20 | 36.43 | 216,765 | +0.01(+0.02%) |
Jan 15, 2013 | 36.22 | 36.42 | 36.19 | 36.42 | 182,718 | +0.04(+0.10%) |
Jan 14, 2013 | 36.29 | 36.50 | 36.23 | 36.39 | 363,257 | +0.24(+0.67%) |
Jan 11, 2013 | 36.25 | 36.26 | 36.00 | 36.14 | 181,727 | -0.09(-0.25%) |
Jan 10, 2013 | 35.85 | 36.29 | 35.72 | 36.23 | 252,012 | +0.68(+1.93%) |
Jan 09, 2013 | 35.61 | 35.77 | 35.49 | 35.55 | 169,845 | +0.09(+0.26%) |
Jan 08, 2013 | 35.46 | 35.56 | 35.34 | 35.46 | 128,420 | -0.11(-0.32%) |
Jan 07, 2013 | 35.53 | 35.71 | 35.44 | 35.57 | 147,235 | -0.09(-0.26%) |
Jan 04, 2013 | 35.29 | 35.69 | 35.21 | 35.66 | 104,804 | +0.43(+1.23%) |
Jan 03, 2013 | 35.37 | 35.55 | 35.20 | 35.23 | 201,645 | -0.33(-0.94%) |