Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 35.42 | 35.96 | 35.31 | 35.93 | 1,006,025 | +0.49(+1.37%) |
Mar 27, 2013 | 35.01 | 35.55 | 34.90 | 35.44 | 1,269,489 | +0.27(+0.77%) |
Mar 26, 2013 | 34.25 | 35.54 | 34.25 | 35.17 | 2,747,991 | +0.05(+0.14%) |
Mar 25, 2013 | 35.36 | 35.44 | 35.08 | 35.12 | 1,404,579 | -0.02(-0.05%) |
Mar 22, 2013 | 35.20 | 35.28 | 34.79 | 35.14 | 1,719,206 | +0.14(+0.39%) |
Mar 21, 2013 | 35.42 | 35.67 | 34.38 | 35.00 | 1,973,865 | -0.55(-1.55%) |
Mar 20, 2013 | 35.65 | 35.75 | 35.39 | 35.55 | 624,449 | +0.13(+0.36%) |
Mar 19, 2013 | 35.18 | 35.54 | 35.06 | 35.43 | 762,724 | +0.33(+0.93%) |
Mar 18, 2013 | 34.76 | 35.39 | 34.76 | 35.10 | 748,260 | -0.06(-0.16%) |
Mar 15, 2013 | 35.19 | 35.48 | 35.08 | 35.16 | 1,405,539 | -0.14(-0.38%) |
Mar 14, 2013 | 34.96 | 35.50 | 34.90 | 35.29 | 552,384 | +0.39(+1.12%) |
Mar 13, 2013 | 34.99 | 35.16 | 34.87 | 34.90 | 1,049,323 | -0.08(-0.23%) |
Mar 12, 2013 | 34.82 | 35.04 | 34.65 | 34.98 | 817,702 | +0.20(+0.57%) |
Mar 11, 2013 | 34.09 | 34.84 | 34.09 | 34.78 | 700,198 | +0.58(+1.70%) |
Mar 08, 2013 | 34.15 | 34.28 | 34.00 | 34.20 | 547,465 | +0.21(+0.61%) |
Mar 07, 2013 | 33.82 | 34.02 | 33.65 | 33.99 | 754,932 | +0.19(+0.57%) |
Mar 06, 2013 | 34.21 | 34.41 | 33.63 | 33.80 | 1,411,634 | -0.21(-0.61%) |
Mar 05, 2013 | 33.63 | 34.13 | 33.53 | 34.01 | 1,235,213 | +0.54(+1.62%) |
Mar 04, 2013 | 33.23 | 33.47 | 32.96 | 33.46 | 951,943 | +0.08(+0.24%) |
Mar 01, 2013 | 33.32 | 33.45 | 32.98 | 33.38 | 1,119,469 | -0.14(-0.40%) |
Feb 28, 2013 | 32.59 | 33.74 | 32.55 | 33.52 | 1,713,623 | +0.76(+2.31%) |
Feb 27, 2013 | 32.43 | 32.83 | 32.12 | 32.76 | 1,086,283 | +0.31(+0.96%) |
Feb 26, 2013 | 32.47 | 32.74 | 32.07 | 32.45 | 1,124,306 | +0.14(+0.44%) |
Feb 25, 2013 | 33.39 | 33.39 | 32.31 | 32.31 | 1,067,162 | -0.93(-2.81%) |
Feb 22, 2013 | 32.86 | 33.36 | 32.86 | 33.24 | 1,058,326 | +0.50(+1.54%) |
Feb 21, 2013 | 32.88 | 32.88 | 32.51 | 32.74 | 1,266,783 | -0.06(-0.17%) |
Feb 20, 2013 | 33.38 | 33.40 | 32.77 | 32.79 | 1,332,382 | -0.73(-2.18%) |
Feb 19, 2013 | 33.21 | 33.66 | 33.09 | 33.52 | 1,727,901 | +0.29(+0.88%) |
Feb 15, 2013 | 33.29 | 33.46 | 33.01 | 33.23 | 1,508,482 | -0.14(-0.40%) |
Feb 14, 2013 | 32.68 | 33.50 | 32.61 | 33.36 | 1,807,396 | +0.49(+1.50%) |
Feb 13, 2013 | 32.61 | 32.87 | 32.43 | 32.87 | 1,387,344 | +0.27(+0.83%) |
Feb 12, 2013 | 31.09 | 32.84 | 31.01 | 32.60 | 3,100,268 | +2.04(+6.68%) |
Feb 11, 2013 | 30.58 | 30.81 | 30.47 | 30.56 | 570,248 | -0.06(-0.21%) |
Feb 08, 2013 | 30.62 | 30.77 | 30.25 | 30.62 | 820,792 | +0.14(+0.44%) |
Feb 07, 2013 | 31.63 | 32.03 | 30.29 | 30.49 | 2,705,551 | -0.33(-1.08%) |
Feb 06, 2013 | 30.40 | 30.90 | 30.34 | 30.82 | 1,190,983 | +0.52(+1.70%) |
Feb 04, 2013 | 30.86 | 30.86 | 30.13 | 30.31 | 1,338,447 | -0.67(-2.15%) |
Feb 01, 2013 | 30.58 | 31.17 | 30.43 | 30.97 | 1,346,685 | +0.60(+1.99%) |
Jan 31, 2013 | 30.39 | 30.51 | 30.08 | 30.37 | 1,010,168 | -0.18(-0.60%) |
Jan 30, 2013 | 30.78 | 30.80 | 30.30 | 30.55 | 959,449 | -0.29(-0.93%) |
Jan 29, 2013 | 30.80 | 30.96 | 30.51 | 30.84 | 1,255,319 | -0.01(-0.03%) |
Jan 28, 2013 | 30.65 | 30.93 | 30.52 | 30.85 | 934,932 | +0.17(+0.57%) |
Jan 25, 2013 | 30.45 | 30.67 | 30.28 | 30.67 | 777,297 | +0.33(+1.10%) |
Jan 24, 2013 | 30.25 | 30.52 | 30.15 | 30.34 | 1,110,483 | +0.20(+0.66%) |
Jan 23, 2013 | 30.46 | 30.59 | 29.93 | 30.14 | 1,125,458 | -0.46(-1.51%) |
Jan 22, 2013 | 29.63 | 30.63 | 29.61 | 30.60 | 1,234,202 | +0.98(+3.33%) |
Jan 18, 2013 | 29.61 | 29.68 | 29.37 | 29.62 | 990,032 | +0.09(+0.30%) |
Jan 17, 2013 | 29.07 | 30.16 | 29.07 | 29.53 | 1,756,597 | +0.70(+2.42%) |
Jan 16, 2013 | 29.14 | 29.19 | 28.81 | 28.83 | 1,441,598 | -0.38(-1.31%) |
Jan 15, 2013 | 29.21 | 29.35 | 28.81 | 29.21 | 1,353,385 | -0.11(-0.38%) |
Jan 14, 2013 | 28.77 | 29.32 | 28.75 | 29.32 | 1,299,628 | +0.58(+2.02%) |
Jan 11, 2013 | 28.76 | 28.86 | 28.39 | 28.74 | 1,279,755 | +0.08(+0.28%) |
Jan 10, 2013 | 28.31 | 28.66 | 28.31 | 28.66 | 776,171 | +0.52(+1.83%) |
Jan 09, 2013 | 27.99 | 28.24 | 27.90 | 28.15 | 626,247 | +0.16(+0.57%) |
Jan 08, 2013 | 27.88 | 28.04 | 27.66 | 27.99 | 612,985 | +0.06(+0.20%) |
Jan 07, 2013 | 28.43 | 28.50 | 27.70 | 27.93 | 865,658 | -0.60(-2.12%) |
Jan 04, 2013 | 28.19 | 28.57 | 28.12 | 28.54 | 698,941 | +0.43(+1.53%) |
Jan 03, 2013 | 28.16 | 28.19 | 27.92 | 28.11 | 979,973 | -0.07(-0.25%) |