Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 32.59 | 32.92 | 32.05 | 32.22 | 672,100 | -0.32(-1.00%) |
Mar 27, 2013 | 32.98 | 33.41 | 32.49 | 32.55 | 506,265 | -0.57(-1.71%) |
Mar 26, 2013 | 32.67 | 33.32 | 32.48 | 33.11 | 544,466 | +0.39(+1.20%) |
Mar 25, 2013 | 33.59 | 33.86 | 32.43 | 32.72 | 651,702 | -0.71(-2.11%) |
Mar 22, 2013 | 33.83 | 34.06 | 32.78 | 33.42 | 558,600 | -0.31(-0.92%) |
Mar 21, 2013 | 34.09 | 34.45 | 33.67 | 33.74 | 308,909 | -0.51(-1.50%) |
Mar 20, 2013 | 33.78 | 34.41 | 33.78 | 34.25 | 431,462 | +0.55(+1.62%) |
Mar 19, 2013 | 34.54 | 34.76 | 33.16 | 33.70 | 735,484 | -0.73(-2.12%) |
Mar 18, 2013 | 34.45 | 34.75 | 33.99 | 34.43 | 462,602 | -0.10(-0.29%) |
Mar 15, 2013 | 34.31 | 34.88 | 33.48 | 34.54 | 1,115,244 | +0.04(+0.13%) |
Mar 14, 2013 | 35.48 | 35.93 | 33.98 | 34.49 | 925,561 | -0.97(-2.72%) |
Mar 13, 2013 | 35.88 | 35.95 | 35.32 | 35.46 | 933,798 | -0.43(-1.19%) |
Mar 12, 2013 | 35.44 | 35.95 | 35.16 | 35.88 | 1,083,920 | +0.26(+0.73%) |
Mar 11, 2013 | 35.58 | 36.00 | 35.10 | 35.62 | 1,113,084 | -0.23(-0.66%) |
Mar 08, 2013 | 36.78 | 36.78 | 35.64 | 35.86 | 1,016,322 | -0.43(-1.19%) |
Mar 07, 2013 | 35.91 | 36.80 | 34.99 | 36.29 | 1,100,907 | +0.44(+1.24%) |
Mar 06, 2013 | 35.84 | 36.33 | 35.25 | 35.84 | 914,724 | -0.05(-0.13%) |
Mar 05, 2013 | 36.49 | 36.88 | 35.79 | 35.89 | 1,522,522 | -0.40(-1.09%) |
Mar 04, 2013 | 35.36 | 36.88 | 34.88 | 36.29 | 1,578,311 | +0.91(+2.59%) |
Mar 01, 2013 | 34.30 | 35.88 | 33.99 | 35.38 | 1,268,929 | +0.93(+2.71%) |
Feb 28, 2013 | 32.70 | 34.78 | 32.53 | 34.44 | 1,839,366 | +0.69(+2.06%) |
Feb 27, 2013 | 33.75 | 34.62 | 33.60 | 33.75 | 977,105 | +0.24(+0.72%) |
Feb 26, 2013 | 33.55 | 33.76 | 32.96 | 33.51 | 634,901 | +0.02(+0.06%) |
Feb 25, 2013 | 34.06 | 34.40 | 33.44 | 33.49 | 539,082 | -0.36(-1.06%) |
Feb 22, 2013 | 33.04 | 34.08 | 32.84 | 33.85 | 651,637 | +1.27(+3.91%) |
Feb 21, 2013 | 32.91 | 33.05 | 31.69 | 32.58 | 1,129,631 | -0.43(-1.30%) |
Feb 20, 2013 | 34.25 | 34.30 | 32.95 | 33.00 | 603,652 | -1.14(-3.33%) |
Feb 19, 2013 | 33.81 | 34.22 | 33.76 | 34.14 | 1,242,979 | +0.33(+0.99%) |
Feb 15, 2013 | 34.59 | 34.59 | 33.59 | 33.81 | 612,651 | -0.62(-1.80%) |
Feb 14, 2013 | 34.34 | 34.66 | 33.93 | 34.42 | 558,021 | -0.05(-0.15%) |
Feb 13, 2013 | 34.01 | 34.75 | 33.10 | 34.47 | 695,480 | +0.48(+1.41%) |
Feb 12, 2013 | 33.62 | 34.37 | 32.48 | 33.99 | 1,011,776 | +0.13(+0.39%) |
Feb 11, 2013 | 35.06 | 35.43 | 32.48 | 33.86 | 1,278,121 | -1.07(-3.05%) |
Feb 08, 2013 | 34.66 | 35.19 | 34.54 | 34.93 | 523,758 | +0.32(+0.91%) |
Feb 07, 2013 | 34.55 | 34.66 | 34.08 | 34.61 | 579,242 | +0.06(+0.18%) |
Feb 06, 2013 | 34.01 | 34.56 | 34.01 | 34.55 | 720,498 | +1.95(+5.98%) |
Feb 04, 2013 | 32.45 | 32.80 | 32.22 | 32.60 | 557,375 | +0.18(+0.54%) |
Feb 01, 2013 | 32.04 | 32.59 | 31.85 | 32.42 | 541,571 | +0.40(+1.26%) |
Jan 31, 2013 | 32.17 | 32.44 | 31.73 | 32.02 | 707,040 | -0.20(-0.63%) |
Jan 30, 2013 | 32.66 | 32.90 | 32.17 | 32.22 | 667,573 | -0.56(-1.71%) |
Jan 29, 2013 | 32.48 | 32.80 | 32.24 | 32.78 | 538,359 | +0.22(+0.68%) |
Jan 28, 2013 | 32.46 | 32.68 | 32.24 | 32.56 | 630,354 | +0.26(+0.82%) |
Jan 25, 2013 | 31.79 | 32.48 | 31.79 | 32.30 | 361,084 | +0.46(+1.45%) |
Jan 24, 2013 | 32.41 | 32.42 | 31.58 | 31.84 | 736,333 | -0.67(-2.06%) |
Jan 23, 2013 | 33.07 | 33.08 | 31.89 | 32.51 | 1,322,200 | -0.64(-1.92%) |
Jan 22, 2013 | 33.26 | 33.41 | 32.70 | 33.14 | 609,715 | +0.04(+0.13%) |
Jan 18, 2013 | 33.26 | 33.50 | 32.17 | 33.10 | 743,328 | -0.05(-0.15%) |
Jan 17, 2013 | 32.80 | 33.45 | 32.05 | 33.15 | 1,279,909 | +1.38(+4.33%) |
Jan 16, 2013 | 30.10 | 32.01 | 30.07 | 31.77 | 1,694,718 | +1.51(+4.98%) |
Jan 15, 2013 | 29.96 | 30.72 | 29.86 | 30.27 | 644,330 | +0.01(+0.04%) |
Jan 14, 2013 | 29.99 | 30.37 | 29.71 | 30.25 | 544,846 | +0.29(+0.97%) |
Jan 11, 2013 | 30.02 | 30.25 | 29.65 | 29.96 | 928,453 | -0.09(-0.29%) |
Jan 10, 2013 | 30.53 | 30.53 | 29.34 | 30.05 | 1,751,329 | -0.56(-1.83%) |
Jan 09, 2013 | 30.95 | 31.19 | 30.27 | 30.61 | 806,397 | -0.25(-0.80%) |
Jan 08, 2013 | 29.76 | 31.00 | 29.64 | 30.86 | 1,085,293 | +1.00(+3.36%) |
Jan 07, 2013 | 30.31 | 30.31 | 29.33 | 29.86 | 478,097 | +0.01(+0.02%) |
Jan 04, 2013 | 30.49 | 30.49 | 29.77 | 29.85 | 828,548 | -0.01(-0.02%) |
Jan 03, 2013 | 28.75 | 30.53 | 28.73 | 29.86 | 1,405,184 | +0.92(+3.18%) |