Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 32.14 | 32.26 | 32.06 | 32.21 | 457,823 | +0.08(+0.25%) |
Mar 27, 2013 | 32.01 | 32.14 | 31.89 | 32.13 | 656,673 | -0.02(-0.07%) |
Mar 26, 2013 | 32.31 | 32.37 | 31.93 | 32.15 | 697,599 | -0.09(-0.27%) |
Mar 25, 2013 | 32.23 | 32.28 | 31.82 | 32.24 | 971,805 | +0.06(+0.20%) |
Mar 22, 2013 | 31.80 | 32.17 | 31.79 | 32.17 | 1,126,991 | +0.38(+1.19%) |
Mar 21, 2013 | 31.81 | 31.85 | 31.50 | 31.79 | 668,856 | -0.05(-0.16%) |
Mar 20, 2013 | 32.07 | 32.12 | 31.74 | 31.85 | 581,490 | -0.02(-0.05%) |
Mar 19, 2013 | 32.00 | 32.12 | 31.79 | 31.86 | 622,721 | -0.17(-0.53%) |
Mar 18, 2013 | 32.43 | 32.43 | 31.97 | 32.03 | 681,763 | -0.57(-1.76%) |
Mar 15, 2013 | 32.90 | 33.01 | 32.54 | 32.61 | 1,422,971 | -0.33(-0.99%) |
Mar 14, 2013 | 32.97 | 33.11 | 32.67 | 32.93 | 746,027 | +0.02(+0.05%) |
Mar 13, 2013 | 33.06 | 33.11 | 32.69 | 32.92 | 827,920 | +0.01(+0.02%) |
Mar 12, 2013 | 32.67 | 32.97 | 32.61 | 32.91 | 563,444 | +0.24(+0.75%) |
Mar 11, 2013 | 32.12 | 32.72 | 32.12 | 32.67 | 934,086 | +0.56(+1.74%) |
Mar 08, 2013 | 31.95 | 32.33 | 31.95 | 32.11 | 579,486 | +0.19(+0.60%) |
Mar 07, 2013 | 31.46 | 31.94 | 31.39 | 31.92 | 867,800 | +0.44(+1.38%) |
Mar 06, 2013 | 31.36 | 31.83 | 31.15 | 31.48 | 1,710,546 | -0.91(-2.80%) |
Mar 05, 2013 | 32.26 | 32.69 | 31.88 | 32.39 | 564,346 | +0.51(+1.59%) |
Mar 04, 2013 | 32.26 | 32.30 | 31.74 | 31.88 | 423,095 | -0.30(-0.92%) |
Mar 01, 2013 | 31.84 | 32.22 | 31.84 | 32.18 | 369,752 | -0.01(-0.04%) |
Feb 28, 2013 | 31.99 | 32.25 | 31.94 | 32.19 | 1,197,945 | +0.24(+0.76%) |
Feb 27, 2013 | 31.93 | 32.11 | 31.80 | 31.95 | 939,591 | +0.03(+0.09%) |
Feb 26, 2013 | 31.49 | 31.93 | 31.49 | 31.92 | 613,068 | +0.42(+1.33%) |
Feb 25, 2013 | 32.09 | 32.12 | 31.46 | 31.50 | 677,941 | -0.32(-1.00%) |
Feb 22, 2013 | 31.52 | 32.07 | 31.45 | 31.82 | 454,089 | +0.26(+0.83%) |
Feb 21, 2013 | 31.88 | 31.88 | 31.25 | 31.56 | 548,503 | -0.41(-1.29%) |
Feb 20, 2013 | 32.70 | 32.88 | 31.96 | 31.97 | 971,349 | -0.89(-2.70%) |
Feb 19, 2013 | 33.11 | 33.14 | 32.80 | 32.86 | 622,599 | -0.03(-0.11%) |
Feb 15, 2013 | 32.98 | 33.03 | 32.68 | 32.89 | 549,515 | -0.13(-0.39%) |
Feb 14, 2013 | 33.37 | 33.48 | 33.02 | 33.02 | 589,288 | -0.45(-1.34%) |
Feb 13, 2013 | 33.25 | 33.71 | 33.25 | 33.47 | 550,357 | +0.29(+0.88%) |
Feb 12, 2013 | 33.39 | 33.42 | 33.11 | 33.18 | 311,716 | -0.28(-0.85%) |
Feb 11, 2013 | 33.51 | 33.69 | 33.44 | 33.46 | 442,650 | -0.13(-0.38%) |
Feb 08, 2013 | 33.57 | 33.68 | 33.35 | 33.59 | 805,483 | +0.03(+0.10%) |
Feb 07, 2013 | 32.94 | 33.55 | 32.94 | 33.55 | 618,536 | +0.71(+2.18%) |
Feb 06, 2013 | 32.64 | 32.94 | 32.64 | 32.84 | 546,253 | +0.19(+0.59%) |
Feb 04, 2013 | 32.85 | 32.85 | 32.57 | 32.65 | 522,740 | -0.14(-0.43%) |
Feb 01, 2013 | 33.17 | 33.37 | 32.74 | 32.79 | 667,934 | -0.23(-0.69%) |
Jan 31, 2013 | 32.82 | 33.11 | 32.57 | 33.01 | 468,847 | +0.05(+0.16%) |
Jan 30, 2013 | 33.08 | 33.11 | 32.82 | 32.96 | 381,764 | +0.01(+0.02%) |
Jan 29, 2013 | 32.87 | 33.09 | 32.87 | 32.96 | 673,005 | +0.13(+0.39%) |
Jan 28, 2013 | 33.13 | 33.26 | 32.82 | 32.83 | 902,573 | -0.36(-1.09%) |
Jan 25, 2013 | 33.50 | 33.69 | 33.10 | 33.19 | 1,402,981 | -0.31(-0.94%) |
Jan 24, 2013 | 33.73 | 33.77 | 33.47 | 33.50 | 763,094 | -0.16(-0.47%) |
Jan 23, 2013 | 33.77 | 33.92 | 33.63 | 33.66 | 647,018 | -0.20(-0.60%) |
Jan 22, 2013 | 34.04 | 34.15 | 33.62 | 33.86 | 885,933 | -0.15(-0.44%) |
Jan 18, 2013 | 33.58 | 34.01 | 33.34 | 34.01 | 604,604 | +0.60(+1.79%) |
Jan 17, 2013 | 33.21 | 33.53 | 33.01 | 33.41 | 362,834 | +0.32(+0.97%) |
Jan 16, 2013 | 33.11 | 33.19 | 32.92 | 33.10 | 908,067 | -0.12(-0.35%) |
Jan 15, 2013 | 33.74 | 33.78 | 33.19 | 33.21 | 1,233,835 | -0.59(-1.74%) |
Jan 14, 2013 | 33.88 | 33.97 | 33.75 | 33.80 | 878,507 | -0.33(-0.97%) |
Jan 11, 2013 | 34.07 | 34.30 | 34.01 | 34.13 | 797,774 | +0.14(+0.41%) |
Jan 10, 2013 | 33.86 | 33.99 | 33.76 | 33.99 | 446,844 | +0.27(+0.79%) |
Jan 09, 2013 | 33.54 | 33.80 | 33.51 | 33.72 | 581,873 | +0.23(+0.69%) |
Jan 08, 2013 | 33.57 | 33.93 | 33.41 | 33.49 | 927,427 | +0.03(+0.09%) |
Jan 07, 2013 | 33.63 | 33.68 | 33.25 | 33.46 | 1,062,758 | -0.24(-0.72%) |
Jan 04, 2013 | 34.15 | 34.15 | 33.25 | 33.71 | 1,115,017 | -0.03(-0.09%) |
Jan 03, 2013 | 33.98 | 34.26 | 33.61 | 33.73 | 971,609 | -0.24(-0.70%) |