Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 35.66 | 35.83 | 35.48 | 35.83 | 556,391 | +0.12(+0.34%) |
Mar 27, 2013 | 35.51 | 35.83 | 35.32 | 35.71 | 668,714 | +0.08(+0.23%) |
Mar 26, 2013 | 35.81 | 35.95 | 35.49 | 35.62 | 633,444 | -0.03(-0.08%) |
Mar 25, 2013 | 35.56 | 35.86 | 35.43 | 35.65 | 1,067,204 | +0.25(+0.71%) |
Mar 22, 2013 | 35.34 | 35.53 | 35.15 | 35.40 | 833,115 | +0.06(+0.16%) |
Mar 21, 2013 | 35.19 | 35.64 | 35.08 | 35.34 | 902,833 | +0.04(+0.11%) |
Mar 20, 2013 | 35.26 | 35.41 | 35.07 | 35.31 | 500,829 | +0.16(+0.45%) |
Mar 19, 2013 | 35.01 | 35.35 | 34.92 | 35.15 | 1,019,770 | +0.13(+0.37%) |
Mar 18, 2013 | 35.02 | 35.32 | 34.88 | 35.02 | 587,934 | -0.32(-0.89%) |
Mar 15, 2013 | 35.31 | 35.52 | 35.12 | 35.33 | 1,093,309 | +0.00(+0.00%) |
Mar 14, 2013 | 35.26 | 35.47 | 35.19 | 35.33 | 873,782 | +0.16(+0.45%) |
Mar 13, 2013 | 35.19 | 35.19 | 34.96 | 35.18 | 469,348 | +0.09(+0.26%) |
Mar 12, 2013 | 35.20 | 35.31 | 35.02 | 35.08 | 1,502,930 | -0.07(-0.21%) |
Mar 11, 2013 | 35.65 | 35.70 | 35.02 | 35.16 | 1,787,104 | -0.49(-1.38%) |
Mar 08, 2013 | 35.29 | 35.67 | 35.05 | 35.65 | 1,392,105 | +0.53(+1.51%) |
Mar 07, 2013 | 34.66 | 35.19 | 34.66 | 35.12 | 1,068,913 | +0.44(+1.26%) |
Mar 06, 2013 | 34.61 | 34.86 | 34.50 | 34.68 | 786,105 | +0.20(+0.59%) |
Mar 05, 2013 | 34.40 | 34.67 | 34.30 | 34.48 | 623,082 | +0.15(+0.43%) |
Mar 04, 2013 | 34.13 | 34.37 | 33.99 | 34.33 | 625,534 | +0.14(+0.41%) |
Mar 01, 2013 | 33.74 | 34.22 | 33.66 | 34.19 | 676,286 | +0.38(+1.13%) |
Feb 28, 2013 | 33.88 | 33.97 | 33.72 | 33.81 | 784,513 | +0.00(+0.00%) |
Feb 27, 2013 | 33.69 | 33.92 | 33.52 | 33.81 | 525,071 | +0.03(+0.08%) |
Feb 26, 2013 | 33.54 | 33.78 | 33.31 | 33.78 | 672,768 | -0.45(-1.33%) |
Feb 22, 2013 | 33.91 | 34.24 | 33.80 | 34.24 | 501,019 | +0.47(+1.40%) |
Feb 21, 2013 | 34.09 | 34.24 | 33.65 | 33.77 | 830,071 | -0.26(-0.76%) |
Feb 20, 2013 | 34.42 | 34.57 | 34.02 | 34.03 | 558,001 | -0.34(-1.00%) |
Feb 19, 2013 | 34.49 | 34.52 | 34.28 | 34.37 | 826,183 | -0.06(-0.16%) |
Feb 15, 2013 | 34.41 | 34.61 | 34.32 | 34.42 | 608,182 | -0.12(-0.35%) |
Feb 14, 2013 | 34.49 | 34.74 | 34.43 | 34.55 | 574,658 | +0.06(+0.19%) |
Feb 13, 2013 | 34.56 | 34.68 | 34.39 | 34.48 | 706,091 | -0.02(-0.05%) |
Feb 12, 2013 | 34.54 | 34.60 | 34.32 | 34.50 | 589,362 | -0.06(-0.19%) |
Feb 11, 2013 | 34.27 | 34.63 | 34.09 | 34.56 | 589,881 | +0.31(+0.89%) |
Feb 08, 2013 | 34.12 | 34.47 | 33.98 | 34.26 | 488,947 | +0.11(+0.33%) |
Feb 07, 2013 | 34.32 | 34.53 | 34.08 | 34.15 | 969,276 | -0.26(-0.75%) |
Feb 06, 2013 | 33.85 | 34.42 | 33.85 | 34.41 | 771,051 | +0.87(+2.60%) |
Feb 04, 2013 | 33.39 | 33.59 | 33.28 | 33.53 | 871,626 | -0.14(-0.41%) |
Feb 01, 2013 | 33.22 | 33.69 | 33.04 | 33.67 | 1,266,950 | +0.57(+1.71%) |
Jan 31, 2013 | 33.02 | 33.18 | 32.79 | 33.11 | 985,532 | +0.10(+0.31%) |
Jan 30, 2013 | 32.85 | 33.10 | 32.56 | 33.01 | 856,010 | +0.15(+0.45%) |
Jan 29, 2013 | 32.88 | 32.97 | 32.68 | 32.86 | 1,098,349 | +0.07(+0.20%) |
Jan 28, 2013 | 32.91 | 33.04 | 32.78 | 32.79 | 820,550 | +0.01(+0.03%) |
Jan 25, 2013 | 33.07 | 33.07 | 32.64 | 32.78 | 1,250,989 | -0.24(-0.73%) |
Jan 24, 2013 | 33.39 | 33.47 | 32.92 | 33.02 | 1,026,420 | -0.32(-0.95%) |
Jan 23, 2013 | 33.35 | 33.62 | 33.31 | 33.34 | 648,489 | -0.13(-0.39%) |
Jan 22, 2013 | 33.24 | 33.50 | 33.24 | 33.47 | 1,078,366 | +0.18(+0.53%) |
Jan 18, 2013 | 33.27 | 33.29 | 32.75 | 33.29 | 814,534 | +0.02(+0.06%) |
Jan 17, 2013 | 33.45 | 33.45 | 33.04 | 33.27 | 1,082,003 | +0.25(+0.76%) |
Jan 16, 2013 | 32.41 | 33.49 | 32.38 | 33.02 | 1,641,065 | +0.98(+3.07%) |
Jan 15, 2013 | 31.99 | 32.14 | 31.88 | 32.04 | 1,204,157 | -0.10(-0.32%) |
Jan 14, 2013 | 32.05 | 32.24 | 31.78 | 32.14 | 648,352 | -0.01(-0.03%) |
Jan 11, 2013 | 32.05 | 32.21 | 31.71 | 32.15 | 714,637 | +0.16(+0.49%) |
Jan 10, 2013 | 31.99 | 32.27 | 31.84 | 31.99 | 911,210 | +0.13(+0.41%) |
Jan 09, 2013 | 32.43 | 32.49 | 31.75 | 31.86 | 1,315,850 | -0.56(-1.72%) |
Jan 08, 2013 | 32.03 | 32.52 | 31.94 | 32.42 | 1,243,743 | +0.45(+1.39%) |
Jan 07, 2013 | 32.16 | 32.32 | 31.95 | 31.98 | 1,170,021 | -0.30(-0.92%) |
Jan 04, 2013 | 31.66 | 32.41 | 31.60 | 32.27 | 1,182,765 | +1.02(+3.27%) |
Jan 03, 2013 | 30.80 | 31.46 | 30.70 | 31.25 | 1,176,228 | +0.50(+1.63%) |