Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 35.44 | 35.68 | 35.20 | 35.54 | 407,229 | +0.23(+0.64%) |
Mar 27, 2013 | 34.85 | 35.75 | 34.85 | 35.32 | 606,261 | +0.27(+0.78%) |
Mar 26, 2013 | 34.64 | 35.10 | 34.49 | 35.04 | 376,135 | +0.60(+1.74%) |
Mar 25, 2013 | 34.25 | 34.64 | 33.89 | 34.45 | 362,761 | +0.37(+1.09%) |
Mar 22, 2013 | 34.15 | 34.36 | 33.81 | 34.07 | 191,322 | -0.05(-0.16%) |
Mar 21, 2013 | 33.45 | 35.05 | 33.45 | 34.13 | 399,321 | +0.56(+1.67%) |
Mar 20, 2013 | 33.45 | 33.63 | 32.93 | 33.57 | 1,076,505 | +0.42(+1.26%) |
Mar 19, 2013 | 33.77 | 33.81 | 33.01 | 33.15 | 296,073 | -0.55(-1.64%) |
Mar 18, 2013 | 33.49 | 33.83 | 33.30 | 33.70 | 158,363 | +0.03(+0.08%) |
Mar 15, 2013 | 34.01 | 34.01 | 33.57 | 33.67 | 304,513 | -0.34(-1.01%) |
Mar 14, 2013 | 34.02 | 34.16 | 33.73 | 34.02 | 350,555 | +0.13(+0.37%) |
Mar 13, 2013 | 33.55 | 34.00 | 33.31 | 33.89 | 191,780 | +0.36(+1.08%) |
Mar 12, 2013 | 33.47 | 33.61 | 33.44 | 33.53 | 193,763 | +0.12(+0.35%) |
Mar 11, 2013 | 33.87 | 33.91 | 33.28 | 33.41 | 186,417 | -0.43(-1.26%) |
Mar 08, 2013 | 33.93 | 33.94 | 33.63 | 33.84 | 193,027 | +0.13(+0.38%) |
Mar 07, 2013 | 33.37 | 33.77 | 33.37 | 33.71 | 235,878 | +0.29(+0.87%) |
Mar 06, 2013 | 33.28 | 33.68 | 33.27 | 33.42 | 283,319 | -0.05(-0.14%) |
Mar 05, 2013 | 33.08 | 33.50 | 33.08 | 33.47 | 283,747 | +0.51(+1.54%) |
Mar 04, 2013 | 32.97 | 33.17 | 32.75 | 32.96 | 348,513 | +0.03(+0.08%) |
Mar 01, 2013 | 32.03 | 32.98 | 32.03 | 32.93 | 439,861 | +0.59(+1.82%) |
Feb 28, 2013 | 32.18 | 32.61 | 32.02 | 32.34 | 449,644 | +0.36(+1.13%) |
Feb 27, 2013 | 31.57 | 32.43 | 31.42 | 31.98 | 265,842 | +0.39(+1.23%) |
Feb 26, 2013 | 31.97 | 32.03 | 31.32 | 31.59 | 196,926 | -0.65(-2.02%) |
Feb 22, 2013 | 32.14 | 32.26 | 31.68 | 32.24 | 206,906 | +0.30(+0.94%) |
Feb 21, 2013 | 32.39 | 32.49 | 31.67 | 31.94 | 285,318 | -0.45(-1.40%) |
Feb 20, 2013 | 33.09 | 33.26 | 32.34 | 32.40 | 417,877 | -0.69(-2.08%) |
Feb 19, 2013 | 32.91 | 33.19 | 32.63 | 33.09 | 702,718 | +0.26(+0.80%) |
Feb 15, 2013 | 33.19 | 33.97 | 32.80 | 32.82 | 1,111,218 | -0.09(-0.28%) |
Feb 14, 2013 | 31.91 | 33.01 | 30.82 | 32.91 | 1,911,381 | +4.05(+14.04%) |
Feb 13, 2013 | 28.75 | 29.02 | 28.63 | 28.86 | 695,298 | +0.20(+0.70%) |
Feb 12, 2013 | 28.67 | 28.81 | 28.49 | 28.66 | 190,334 | +0.05(+0.19%) |
Feb 11, 2013 | 28.60 | 28.98 | 28.48 | 28.61 | 717,284 | +0.04(+0.13%) |
Feb 08, 2013 | 28.29 | 28.73 | 28.14 | 28.57 | 363,322 | +0.34(+1.22%) |
Feb 07, 2013 | 28.40 | 28.40 | 28.03 | 28.23 | 228,928 | -0.13(-0.45%) |
Feb 06, 2013 | 28.18 | 28.45 | 27.64 | 28.35 | 633,653 | -0.66(-2.28%) |
Feb 04, 2013 | 28.83 | 29.11 | 28.71 | 29.02 | 479,738 | +0.13(+0.44%) |
Feb 01, 2013 | 29.01 | 29.34 | 28.69 | 28.89 | 419,247 | +0.05(+0.16%) |
Jan 31, 2013 | 28.61 | 29.00 | 28.44 | 28.84 | 379,483 | +0.29(+1.02%) |
Jan 30, 2013 | 28.85 | 28.98 | 28.49 | 28.55 | 347,840 | -0.24(-0.85%) |
Jan 29, 2013 | 28.80 | 28.94 | 28.51 | 28.80 | 311,739 | +0.04(+0.13%) |
Jan 28, 2013 | 28.75 | 29.02 | 28.67 | 28.76 | 347,842 | +0.03(+0.09%) |
Jan 25, 2013 | 28.89 | 28.98 | 28.60 | 28.73 | 301,138 | -0.05(-0.19%) |
Jan 24, 2013 | 29.02 | 29.16 | 28.65 | 28.79 | 406,130 | -0.26(-0.90%) |
Jan 23, 2013 | 28.98 | 29.15 | 28.83 | 29.05 | 374,679 | +0.14(+0.50%) |
Jan 22, 2013 | 28.83 | 28.99 | 28.57 | 28.91 | 253,570 | +0.08(+0.28%) |
Jan 18, 2013 | 29.09 | 29.12 | 28.73 | 28.83 | 171,190 | -0.20(-0.69%) |
Jan 17, 2013 | 29.17 | 29.18 | 28.86 | 29.02 | 171,093 | +0.00(+0.00%) |
Jan 16, 2013 | 28.95 | 29.19 | 28.85 | 29.02 | 177,610 | +0.11(+0.38%) |
Jan 15, 2013 | 28.97 | 29.12 | 28.67 | 28.92 | 163,510 | -0.25(-0.87%) |
Jan 14, 2013 | 29.18 | 29.36 | 28.98 | 29.17 | 118,977 | +0.01(+0.03%) |
Jan 11, 2013 | 29.22 | 29.32 | 28.96 | 29.16 | 256,548 | +0.01(+0.03%) |
Jan 10, 2013 | 29.15 | 29.21 | 28.93 | 29.15 | 192,576 | +0.06(+0.22%) |
Jan 09, 2013 | 28.92 | 29.21 | 28.92 | 29.09 | 145,959 | +0.23(+0.79%) |
Jan 08, 2013 | 28.73 | 29.08 | 28.65 | 28.86 | 229,528 | +0.08(+0.28%) |
Jan 07, 2013 | 28.71 | 28.94 | 28.48 | 28.78 | 233,833 | -0.12(-0.41%) |
Jan 04, 2013 | 28.88 | 29.07 | 28.73 | 28.90 | 307,134 | +0.17(+0.60%) |
Jan 03, 2013 | 28.73 | 28.94 | 28.54 | 28.73 | 547,116 | -0.09(-0.31%) |