Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 38.92 | 39.12 | 38.42 | 38.44 | 603,462 | -0.31(-0.80%) |
Mar 27, 2013 | 37.89 | 38.98 | 37.81 | 38.75 | 595,387 | +0.69(+1.81%) |
Mar 26, 2013 | 37.17 | 38.18 | 36.85 | 38.06 | 436,436 | +1.03(+2.78%) |
Mar 25, 2013 | 36.99 | 37.40 | 36.53 | 37.03 | 549,913 | +0.25(+0.68%) |
Mar 22, 2013 | 37.80 | 37.89 | 36.26 | 36.78 | 671,104 | -0.89(-2.36%) |
Mar 21, 2013 | 36.98 | 37.72 | 36.69 | 37.67 | 304,161 | +0.52(+1.40%) |
Mar 20, 2013 | 37.04 | 37.36 | 36.87 | 37.15 | 300,039 | +0.30(+0.81%) |
Mar 19, 2013 | 37.53 | 37.53 | 36.32 | 36.85 | 291,786 | -0.49(-1.31%) |
Mar 18, 2013 | 37.63 | 38.11 | 37.17 | 37.34 | 296,116 | -0.76(-1.99%) |
Mar 15, 2013 | 38.00 | 38.67 | 37.38 | 38.10 | 491,915 | +0.15(+0.40%) |
Mar 14, 2013 | 37.88 | 37.99 | 37.45 | 37.95 | 228,172 | +0.28(+0.74%) |
Mar 13, 2013 | 37.83 | 37.99 | 37.00 | 37.67 | 461,140 | -0.32(-0.84%) |
Mar 12, 2013 | 37.81 | 38.07 | 36.35 | 37.99 | 953,463 | +0.22(+0.58%) |
Mar 11, 2013 | 36.87 | 37.92 | 36.72 | 37.77 | 664,601 | +0.80(+2.16%) |
Mar 08, 2013 | 37.10 | 37.10 | 36.56 | 36.97 | 296,644 | +0.01(+0.03%) |
Mar 07, 2013 | 36.93 | 37.23 | 36.33 | 36.96 | 395,070 | -0.12(-0.32%) |
Mar 06, 2013 | 36.58 | 37.28 | 36.52 | 37.08 | 692,989 | +0.58(+1.59%) |
Mar 05, 2013 | 36.74 | 36.90 | 35.37 | 36.50 | 627,927 | -0.25(-0.68%) |
Mar 04, 2013 | 35.91 | 36.79 | 35.40 | 36.75 | 1,195,357 | +0.88(+2.45%) |
Mar 01, 2013 | 36.12 | 36.66 | 35.68 | 35.87 | 844,424 | -0.68(-1.86%) |
Feb 28, 2013 | 36.22 | 36.74 | 35.43 | 36.55 | 910,519 | -0.20(-0.54%) |
Feb 27, 2013 | 34.84 | 38.43 | 34.78 | 36.75 | 4,067,796 | +5.22(+16.56%) |
Feb 26, 2013 | 31.06 | 31.65 | 30.25 | 31.53 | 625,491 | -0.45(-1.41%) |
Feb 22, 2013 | 31.84 | 32.32 | 31.67 | 31.98 | 154,649 | +0.35(+1.11%) |
Feb 21, 2013 | 32.22 | 32.22 | 31.28 | 31.63 | 200,731 | -0.59(-1.83%) |
Feb 20, 2013 | 33.01 | 33.15 | 32.18 | 32.22 | 199,802 | -0.83(-2.51%) |
Feb 19, 2013 | 32.61 | 33.06 | 32.46 | 33.05 | 278,657 | +0.48(+1.47%) |
Feb 15, 2013 | 32.09 | 32.79 | 31.98 | 32.57 | 233,539 | +0.61(+1.91%) |
Feb 14, 2013 | 31.83 | 32.30 | 31.61 | 31.96 | 192,794 | -0.04(-0.12%) |
Feb 13, 2013 | 32.43 | 32.64 | 31.82 | 32.00 | 211,477 | -0.48(-1.48%) |
Feb 12, 2013 | 31.80 | 32.48 | 31.76 | 32.48 | 490,122 | +0.68(+2.14%) |
Feb 11, 2013 | 32.07 | 32.07 | 31.26 | 31.80 | 249,101 | -0.24(-0.75%) |
Feb 08, 2013 | 32.41 | 32.81 | 31.90 | 32.04 | 225,197 | -0.23(-0.71%) |
Feb 07, 2013 | 32.05 | 32.33 | 31.51 | 32.27 | 139,130 | +0.13(+0.40%) |
Feb 06, 2013 | 31.40 | 32.14 | 31.26 | 32.14 | 474,737 | -0.47(-1.44%) |
Feb 04, 2013 | 33.98 | 34.04 | 32.50 | 32.61 | 443,100 | -1.73(-5.04%) |
Feb 01, 2013 | 33.24 | 34.36 | 33.00 | 34.34 | 409,370 | +1.22(+3.68%) |
Jan 31, 2013 | 32.47 | 33.16 | 32.33 | 33.12 | 177,033 | +0.62(+1.91%) |
Jan 30, 2013 | 33.87 | 33.96 | 32.40 | 32.50 | 372,189 | -1.39(-4.10%) |
Jan 29, 2013 | 34.23 | 34.46 | 33.76 | 33.89 | 210,177 | -0.63(-1.83%) |
Jan 28, 2013 | 33.46 | 34.54 | 33.34 | 34.52 | 550,211 | +1.02(+3.04%) |
Jan 25, 2013 | 33.20 | 33.55 | 32.85 | 33.50 | 276,554 | +0.53(+1.61%) |
Jan 24, 2013 | 33.01 | 33.19 | 32.49 | 32.97 | 190,960 | +0.05(+0.15%) |
Jan 23, 2013 | 31.92 | 33.04 | 31.91 | 32.92 | 393,125 | +0.82(+2.55%) |
Jan 22, 2013 | 32.92 | 33.11 | 31.58 | 32.10 | 534,538 | -1.06(-3.20%) |
Jan 18, 2013 | 33.45 | 33.59 | 33.03 | 33.16 | 382,409 | -0.46(-1.37%) |
Jan 17, 2013 | 33.20 | 33.77 | 32.64 | 33.62 | 408,163 | +0.47(+1.42%) |
Jan 16, 2013 | 32.28 | 33.73 | 32.06 | 33.15 | 746,878 | +0.87(+2.70%) |
Jan 15, 2013 | 31.83 | 32.37 | 31.83 | 32.28 | 328,756 | +0.13(+0.40%) |
Jan 14, 2013 | 31.67 | 32.40 | 31.51 | 32.15 | 753,000 | +0.28(+0.88%) |
Jan 11, 2013 | 30.99 | 31.95 | 30.67 | 31.87 | 570,603 | +0.94(+3.04%) |
Jan 10, 2013 | 31.20 | 31.35 | 30.06 | 30.93 | 502,109 | -0.76(-2.40%) |
Jan 09, 2013 | 30.99 | 31.71 | 30.78 | 31.69 | 345,174 | +0.78(+2.52%) |
Jan 08, 2013 | 31.17 | 31.17 | 30.67 | 30.91 | 295,383 | -0.12(-0.39%) |
Jan 07, 2013 | 31.00 | 31.18 | 30.90 | 31.03 | 337,780 | +0.09(+0.29%) |
Jan 04, 2013 | 30.78 | 31.12 | 30.50 | 30.94 | 264,142 | +0.39(+1.28%) |
Jan 03, 2013 | 30.69 | 30.90 | 30.37 | 30.55 | 243,352 | -0.30(-0.97%) |