Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 33.71 | 33.98 | 33.65 | 33.94 | 937,563 | +0.24(+0.70%) |
Mar 27, 2013 | 33.57 | 33.73 | 33.44 | 33.70 | 498,029 | -0.04(-0.13%) |
Mar 26, 2013 | 33.44 | 33.75 | 33.36 | 33.75 | 622,754 | +0.39(+1.16%) |
Mar 25, 2013 | 33.57 | 33.70 | 33.22 | 33.36 | 663,023 | +0.04(+0.11%) |
Mar 22, 2013 | 33.34 | 33.46 | 32.78 | 33.32 | 467,346 | +0.12(+0.35%) |
Mar 21, 2013 | 33.26 | 33.46 | 33.12 | 33.21 | 653,851 | -0.22(-0.67%) |
Mar 20, 2013 | 33.35 | 33.59 | 33.23 | 33.43 | 764,862 | +0.24(+0.71%) |
Mar 19, 2013 | 33.31 | 33.37 | 32.93 | 33.19 | 603,653 | +0.01(+0.02%) |
Mar 18, 2013 | 32.96 | 33.57 | 32.92 | 33.19 | 965,500 | -0.29(-0.86%) |
Mar 15, 2013 | 33.47 | 33.62 | 33.42 | 33.47 | 1,651,962 | -0.13(-0.38%) |
Mar 14, 2013 | 33.63 | 33.74 | 33.57 | 33.60 | 958,643 | +0.12(+0.36%) |
Mar 13, 2013 | 33.25 | 33.52 | 33.20 | 33.48 | 679,626 | +0.24(+0.73%) |
Mar 12, 2013 | 33.21 | 33.28 | 33.09 | 33.24 | 576,640 | +0.09(+0.26%) |
Mar 11, 2013 | 33.03 | 33.16 | 32.93 | 33.15 | 403,467 | +0.14(+0.43%) |
Mar 08, 2013 | 33.20 | 33.20 | 32.86 | 33.01 | 594,309 | +0.01(+0.04%) |
Mar 07, 2013 | 32.89 | 33.08 | 32.79 | 33.00 | 753,890 | +0.17(+0.52%) |
Mar 06, 2013 | 32.79 | 32.93 | 32.64 | 32.83 | 1,046,731 | +0.20(+0.61%) |
Mar 05, 2013 | 32.36 | 32.64 | 32.33 | 32.63 | 1,684,838 | +0.39(+1.22%) |
Mar 04, 2013 | 32.04 | 32.26 | 32.01 | 32.23 | 1,412,263 | +0.06(+0.18%) |
Mar 01, 2013 | 32.01 | 32.18 | 31.64 | 32.18 | 847,885 | +0.11(+0.33%) |
Feb 28, 2013 | 32.05 | 32.18 | 32.03 | 32.07 | 1,042,179 | +0.01(+0.04%) |
Feb 27, 2013 | 31.72 | 32.08 | 31.72 | 32.06 | 730,170 | +0.26(+0.83%) |
Feb 26, 2013 | 31.49 | 31.83 | 31.42 | 31.79 | 887,776 | +0.50(+1.59%) |
Feb 25, 2013 | 32.16 | 32.23 | 31.28 | 31.29 | 958,939 | -0.77(-2.40%) |
Feb 22, 2013 | 31.96 | 32.09 | 31.85 | 32.06 | 706,392 | +0.31(+0.99%) |
Feb 21, 2013 | 31.79 | 31.94 | 31.59 | 31.75 | 946,467 | +0.04(+0.11%) |
Feb 20, 2013 | 31.93 | 32.08 | 31.70 | 31.71 | 1,037,360 | -0.39(-1.22%) |
Feb 19, 2013 | 32.06 | 32.13 | 32.00 | 32.11 | 1,328,958 | +0.16(+0.49%) |
Feb 15, 2013 | 31.85 | 31.95 | 31.74 | 31.95 | 1,461,932 | +0.11(+0.34%) |
Feb 14, 2013 | 31.77 | 31.92 | 31.76 | 31.84 | 954,362 | -0.01(-0.04%) |
Feb 13, 2013 | 31.77 | 31.86 | 31.73 | 31.86 | 787,920 | +0.06(+0.20%) |
Feb 12, 2013 | 31.74 | 31.83 | 31.64 | 31.79 | 924,505 | +0.01(+0.04%) |
Feb 11, 2013 | 31.71 | 31.85 | 31.61 | 31.78 | 765,905 | -0.01(-0.02%) |
Feb 08, 2013 | 31.71 | 31.86 | 31.50 | 31.79 | 882,673 | +0.15(+0.47%) |
Feb 07, 2013 | 33.40 | 33.67 | 31.61 | 31.64 | 1,674,514 | +0.32(+1.02%) |
Feb 06, 2013 | 30.86 | 31.34 | 30.86 | 31.32 | 1,009,369 | +0.44(+1.43%) |
Feb 04, 2013 | 30.90 | 30.97 | 30.66 | 30.87 | 1,145,980 | -0.12(-0.39%) |
Feb 01, 2013 | 30.47 | 31.00 | 30.39 | 31.00 | 1,033,388 | +0.76(+2.50%) |
Jan 31, 2013 | 30.30 | 30.45 | 30.22 | 30.24 | 942,023 | -0.05(-0.16%) |
Jan 30, 2013 | 30.39 | 30.53 | 30.20 | 30.29 | 699,710 | -0.13(-0.42%) |
Jan 29, 2013 | 30.01 | 30.48 | 30.01 | 30.42 | 830,588 | +0.29(+0.97%) |
Jan 28, 2013 | 30.47 | 30.50 | 30.10 | 30.13 | 837,661 | -0.36(-1.17%) |
Jan 25, 2013 | 30.29 | 30.51 | 30.16 | 30.48 | 790,360 | +0.19(+0.63%) |
Jan 24, 2013 | 30.23 | 30.47 | 30.15 | 30.29 | 643,704 | +0.11(+0.35%) |
Jan 23, 2013 | 30.16 | 30.20 | 29.98 | 30.18 | 597,604 | -0.04(-0.14%) |
Jan 22, 2013 | 29.71 | 32.39 | 29.66 | 30.23 | 1,237,954 | +0.57(+1.92%) |
Jan 18, 2013 | 29.44 | 29.68 | 29.16 | 29.66 | 2,781,165 | +0.25(+0.85%) |
Jan 17, 2013 | 29.30 | 29.51 | 29.18 | 29.41 | 731,815 | +0.18(+0.61%) |
Jan 16, 2013 | 29.07 | 29.33 | 29.01 | 29.23 | 709,279 | -0.01(-0.05%) |
Jan 15, 2013 | 29.33 | 29.35 | 29.07 | 29.24 | 1,549,000 | -0.12(-0.41%) |
Jan 14, 2013 | 29.37 | 29.41 | 29.23 | 29.36 | 951,480 | -0.04(-0.12%) |
Jan 11, 2013 | 29.40 | 29.43 | 29.19 | 29.40 | 717,120 | +0.04(+0.15%) |
Jan 10, 2013 | 29.16 | 29.36 | 29.03 | 29.36 | 1,112,742 | +0.33(+1.15%) |
Jan 09, 2013 | 28.64 | 29.06 | 28.54 | 29.02 | 861,494 | +0.31(+1.09%) |
Jan 08, 2013 | 28.61 | 28.76 | 28.51 | 28.71 | 1,514,130 | -0.01(-0.03%) |
Jan 07, 2013 | 28.68 | 28.87 | 28.64 | 28.71 | 1,488,276 | -0.03(-0.10%) |
Jan 04, 2013 | 28.52 | 28.79 | 28.40 | 28.74 | 1,034,835 | +0.33(+1.18%) |
Jan 03, 2013 | 28.47 | 28.49 | 28.31 | 28.41 | 888,310 | +0.00(+0.00%) |