Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 35.79 | 36.19 | 35.72 | 36.08 | 928,451 | +0.35(+0.97%) |
Mar 27, 2013 | 35.06 | 35.73 | 34.67 | 35.73 | 830,681 | +0.35(+0.98%) |
Mar 26, 2013 | 35.31 | 35.44 | 35.07 | 35.39 | 814,779 | +0.31(+0.90%) |
Mar 25, 2013 | 35.39 | 35.45 | 34.55 | 35.07 | 1,083,761 | -0.15(-0.43%) |
Mar 22, 2013 | 35.45 | 35.45 | 34.71 | 35.22 | 732,003 | -0.01(-0.02%) |
Mar 21, 2013 | 35.67 | 35.91 | 34.85 | 35.23 | 1,419,502 | -0.68(-1.89%) |
Mar 20, 2013 | 35.71 | 35.98 | 35.28 | 35.91 | 1,409,265 | +0.56(+1.59%) |
Mar 19, 2013 | 34.88 | 35.67 | 34.85 | 35.35 | 1,910,224 | +0.55(+1.59%) |
Mar 18, 2013 | 34.14 | 34.92 | 33.87 | 34.80 | 1,136,970 | +0.36(+1.04%) |
Mar 15, 2013 | 34.63 | 34.66 | 34.19 | 34.44 | 1,829,408 | -0.27(-0.78%) |
Mar 14, 2013 | 34.50 | 34.75 | 34.16 | 34.72 | 999,199 | +0.24(+0.69%) |
Mar 13, 2013 | 33.76 | 34.59 | 33.54 | 34.48 | 1,255,125 | +0.65(+1.93%) |
Mar 12, 2013 | 33.77 | 33.85 | 33.31 | 33.82 | 678,541 | -0.08(-0.25%) |
Mar 11, 2013 | 33.75 | 33.91 | 33.36 | 33.91 | 826,644 | +0.04(+0.13%) |
Mar 08, 2013 | 33.95 | 34.05 | 33.51 | 33.87 | 604,150 | +0.23(+0.68%) |
Mar 07, 2013 | 32.93 | 33.75 | 32.80 | 33.64 | 767,181 | +0.81(+2.46%) |
Mar 06, 2013 | 33.49 | 33.54 | 32.65 | 32.83 | 763,313 | -0.50(-1.50%) |
Mar 05, 2013 | 32.11 | 33.70 | 32.11 | 33.33 | 962,197 | +1.51(+4.75%) |
Mar 04, 2013 | 32.22 | 32.30 | 31.46 | 31.82 | 767,816 | -0.58(-1.78%) |
Mar 01, 2013 | 32.44 | 32.44 | 31.81 | 32.40 | 1,155,671 | -0.35(-1.06%) |
Feb 28, 2013 | 33.03 | 33.12 | 32.58 | 32.75 | 765,480 | -0.19(-0.57%) |
Feb 27, 2013 | 32.83 | 33.14 | 32.57 | 32.93 | 953,540 | +0.10(+0.31%) |
Feb 26, 2013 | 32.58 | 32.94 | 31.81 | 32.83 | 1,161,718 | +0.26(+0.81%) |
Feb 25, 2013 | 33.48 | 33.48 | 32.35 | 32.57 | 1,394,373 | -0.70(-2.09%) |
Feb 22, 2013 | 33.20 | 33.66 | 33.13 | 33.26 | 1,181,360 | +0.29(+0.88%) |
Feb 21, 2013 | 33.18 | 33.23 | 32.54 | 32.97 | 1,365,147 | -0.37(-1.10%) |
Feb 20, 2013 | 34.44 | 34.44 | 33.14 | 33.34 | 2,027,261 | -1.10(-3.20%) |
Feb 19, 2013 | 33.82 | 34.47 | 33.66 | 34.44 | 1,570,406 | +0.68(+2.01%) |
Feb 15, 2013 | 34.02 | 34.09 | 33.48 | 33.76 | 1,660,377 | -0.22(-0.65%) |
Feb 14, 2013 | 33.66 | 33.99 | 33.64 | 33.98 | 731,612 | +0.14(+0.43%) |
Feb 13, 2013 | 33.84 | 34.13 | 33.36 | 33.84 | 1,043,263 | +0.04(+0.13%) |
Feb 12, 2013 | 33.66 | 33.93 | 33.41 | 33.80 | 1,090,410 | +0.13(+0.38%) |
Feb 11, 2013 | 33.32 | 33.68 | 32.85 | 33.67 | 803,650 | +0.12(+0.35%) |
Feb 08, 2013 | 33.87 | 33.87 | 33.17 | 33.55 | 813,100 | -0.40(-1.18%) |
Feb 07, 2013 | 33.97 | 34.04 | 33.42 | 33.95 | 1,370,308 | +0.07(+0.20%) |
Feb 06, 2013 | 33.66 | 33.97 | 33.59 | 33.88 | 950,130 | +0.53(+1.58%) |
Feb 04, 2013 | 33.33 | 33.53 | 33.04 | 33.36 | 1,149,000 | -0.42(-1.23%) |
Feb 01, 2013 | 33.67 | 33.87 | 33.32 | 33.77 | 1,203,018 | +0.50(+1.51%) |
Jan 31, 2013 | 33.51 | 33.60 | 33.08 | 33.27 | 1,571,487 | -0.42(-1.26%) |
Jan 30, 2013 | 34.18 | 34.32 | 33.33 | 33.70 | 1,993,865 | -0.54(-1.56%) |
Jan 29, 2013 | 33.91 | 34.31 | 33.73 | 34.23 | 1,256,083 | +0.26(+0.77%) |
Jan 28, 2013 | 34.17 | 34.44 | 33.60 | 33.97 | 3,138,032 | -0.92(-2.63%) |
Jan 25, 2013 | 32.41 | 35.05 | 32.25 | 34.89 | 6,160,119 | +5.52(+18.80%) |
Jan 24, 2013 | 28.67 | 29.70 | 28.54 | 29.37 | 1,493,573 | +0.59(+2.04%) |
Jan 23, 2013 | 28.70 | 28.78 | 28.52 | 28.78 | 1,240,797 | +0.03(+0.12%) |
Jan 22, 2013 | 28.60 | 28.85 | 28.33 | 28.75 | 1,238,940 | +0.09(+0.33%) |
Jan 18, 2013 | 28.49 | 28.67 | 28.24 | 28.65 | 746,429 | +0.22(+0.78%) |
Jan 17, 2013 | 28.34 | 28.63 | 28.23 | 28.43 | 1,027,993 | +0.25(+0.87%) |
Jan 16, 2013 | 27.71 | 28.18 | 27.67 | 28.18 | 1,053,288 | +0.31(+1.10%) |
Jan 15, 2013 | 27.33 | 27.94 | 27.31 | 27.88 | 985,541 | +0.45(+1.64%) |
Jan 14, 2013 | 27.89 | 27.93 | 27.28 | 27.43 | 872,635 | -0.54(-1.91%) |
Jan 11, 2013 | 27.84 | 28.00 | 27.79 | 27.96 | 728,729 | +0.10(+0.37%) |
Jan 10, 2013 | 27.85 | 27.92 | 27.57 | 27.86 | 1,062,366 | +0.17(+0.61%) |
Jan 09, 2013 | 27.01 | 27.69 | 27.01 | 27.69 | 1,361,607 | +0.71(+2.64%) |
Jan 08, 2013 | 27.63 | 27.84 | 26.85 | 26.98 | 1,834,729 | -0.65(-2.37%) |
Jan 07, 2013 | 27.34 | 27.71 | 27.32 | 27.63 | 1,392,899 | -0.05(-0.18%) |
Jan 04, 2013 | 27.25 | 27.74 | 27.02 | 27.68 | 1,399,972 | +0.45(+1.65%) |
Jan 03, 2013 | 26.72 | 27.41 | 26.67 | 27.23 | 2,097,556 | +0.42(+1.55%) |