Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 32.04 | 32.04 | 31.69 | 31.95 | 22,801 | -0.21(-0.65%) |
Mar 27, 2013 | 32.25 | 32.25 | 31.97 | 32.16 | 25,019 | +0.18(+0.56%) |
Mar 26, 2013 | 31.05 | 32.07 | 31.05 | 31.98 | 101,064 | +1.50(+4.92%) |
Mar 25, 2013 | 31.07 | 31.07 | 30.32 | 30.48 | 227,286 | -1.22(-3.85%) |
Mar 22, 2013 | 32.00 | 32.10 | 31.70 | 31.70 | 222,063 | -1.20(-3.65%) |
Mar 21, 2013 | 32.56 | 33.16 | 32.40 | 32.90 | 356,308 | -0.88(-2.61%) |
Mar 20, 2013 | 33.80 | 33.99 | 33.78 | 33.78 | 244,348 | +0.68(+2.05%) |
Mar 19, 2013 | 33.32 | 33.51 | 33.09 | 33.10 | 63,136 | -0.95(-2.79%) |
Mar 18, 2013 | 34.16 | 34.16 | 33.78 | 34.05 | 25,067 | -1.19(-3.38%) |
Mar 15, 2013 | 35.43 | 35.48 | 35.19 | 35.24 | 26,377 | -0.36(-1.01%) |
Mar 14, 2013 | 35.52 | 35.70 | 35.52 | 35.60 | 24,304 | -0.30(-0.84%) |
Mar 13, 2013 | 35.66 | 36.06 | 35.66 | 35.90 | 32,444 | -0.08(-0.22%) |
Mar 12, 2013 | 35.64 | 36.13 | 35.64 | 35.98 | 59,946 | -0.23(-0.64%) |
Mar 11, 2013 | 36.55 | 36.55 | 36.10 | 36.21 | 28,644 | -0.62(-1.68%) |
Mar 08, 2013 | 36.51 | 36.83 | 36.51 | 36.83 | 21,601 | +0.68(+1.88%) |
Mar 07, 2013 | 35.87 | 36.25 | 35.87 | 36.15 | 25,987 | +0.23(+0.64%) |
Mar 06, 2013 | 36.20 | 36.20 | 35.85 | 35.92 | 28,678 | +0.12(+0.34%) |
Mar 05, 2013 | 35.31 | 35.90 | 35.31 | 35.80 | 27,720 | +0.50(+1.42%) |
Mar 04, 2013 | 35.15 | 35.57 | 35.13 | 35.30 | 56,496 | +0.63(+1.82%) |
Mar 01, 2013 | 34.68 | 34.75 | 34.50 | 34.67 | 32,744 | +0.02(+0.06%) |
Feb 28, 2013 | 34.65 | 34.74 | 34.33 | 34.65 | 30,385 | +0.20(+0.58%) |
Feb 27, 2013 | 33.85 | 34.55 | 33.85 | 34.45 | 19,521 | +0.07(+0.20%) |
Feb 26, 2013 | 34.31 | 34.54 | 34.25 | 34.38 | 28,171 | -0.22(-0.64%) |
Feb 22, 2013 | 33.94 | 34.65 | 33.94 | 34.60 | 85,411 | -0.33(-0.94%) |
Feb 21, 2013 | 35.15 | 35.15 | 34.70 | 34.93 | 42,512 | -0.27(-0.77%) |
Feb 20, 2013 | 35.47 | 35.58 | 35.17 | 35.20 | 21,499 | -0.25(-0.71%) |
Feb 19, 2013 | 35.65 | 35.65 | 35.45 | 35.45 | 22,935 | -0.08(-0.23%) |
Feb 15, 2013 | 35.50 | 35.63 | 35.42 | 35.53 | 36,678 | +0.29(+0.82%) |
Feb 14, 2013 | 35.05 | 35.27 | 35.04 | 35.24 | 33,957 | +0.00(+0.00%) |
Feb 13, 2013 | 34.98 | 35.25 | 34.98 | 35.24 | 19,486 | +0.27(+0.77%) |
Feb 12, 2013 | 35.10 | 35.14 | 34.86 | 34.97 | 15,581 | +0.02(+0.06%) |
Feb 11, 2013 | 35.10 | 35.10 | 34.78 | 34.95 | 24,926 | -0.07(-0.21%) |
Feb 08, 2013 | 35.00 | 35.13 | 34.71 | 35.02 | 16,106 | +0.08(+0.23%) |
Feb 07, 2013 | 34.90 | 35.04 | 34.75 | 34.94 | 15,802 | +0.56(+1.63%) |
Feb 06, 2013 | 34.18 | 34.39 | 34.18 | 34.38 | 39,130 | +0.19(+0.56%) |
Feb 04, 2013 | 34.51 | 34.66 | 34.15 | 34.19 | 19,404 | -0.67(-1.92%) |
Feb 01, 2013 | 34.85 | 34.91 | 34.65 | 34.86 | 34,006 | -0.25(-0.71%) |
Jan 31, 2013 | 35.10 | 35.21 | 35.00 | 35.11 | 34,466 | +0.11(+0.31%) |
Jan 30, 2013 | 34.96 | 35.05 | 34.81 | 35.00 | 30,199 | +0.31(+0.89%) |
Jan 29, 2013 | 34.54 | 34.70 | 34.36 | 34.69 | 39,010 | +0.19(+0.55%) |
Jan 28, 2013 | 34.69 | 34.69 | 34.36 | 34.50 | 28,182 | -0.03(-0.09%) |
Jan 25, 2013 | 34.71 | 34.71 | 34.50 | 34.53 | 26,964 | -0.64(-1.82%) |
Jan 24, 2013 | 34.91 | 35.20 | 34.91 | 35.17 | 40,181 | +0.47(+1.35%) |
Jan 23, 2013 | 34.86 | 34.89 | 34.57 | 34.70 | 20,969 | -0.10(-0.29%) |
Jan 22, 2013 | 34.84 | 34.84 | 34.69 | 34.80 | 19,723 | -0.24(-0.68%) |
Jan 18, 2013 | 34.63 | 35.10 | 34.63 | 35.04 | 26,715 | +0.29(+0.83%) |
Jan 17, 2013 | 34.71 | 34.95 | 34.56 | 34.75 | 27,775 | +0.15(+0.43%) |
Jan 16, 2013 | 34.27 | 34.60 | 34.27 | 34.60 | 24,831 | +1.38(+4.14%) |
Jan 15, 2013 | 33.42 | 33.42 | 33.05 | 33.22 | 29,143 | +0.33(+1.02%) |
Jan 14, 2013 | 32.95 | 32.97 | 32.72 | 32.89 | 36,192 | -0.14(-0.42%) |
Jan 12, 2013 | 32.84 | 33.04 | 32.84 | 33.03 | 36,019 | +0.00(+0.00%) |
Jan 11, 2013 | 32.84 | 33.04 | 32.84 | 33.03 | 36,019 | +0.01(+0.03%) |
Jan 10, 2013 | 32.73 | 33.02 | 32.68 | 33.02 | 29,613 | +0.33(+1.01%) |
Jan 09, 2013 | 32.75 | 32.75 | 32.53 | 32.69 | 26,028 | -0.16(-0.49%) |
Jan 08, 2013 | 32.96 | 32.96 | 32.70 | 32.85 | 9,764 | -0.15(-0.45%) |
Jan 07, 2013 | 32.95 | 33.00 | 32.78 | 33.00 | 16,557 | -0.47(-1.40%) |
Jan 04, 2013 | 33.29 | 33.71 | 33.26 | 33.47 | 20,180 | +0.17(+0.51%) |
Jan 03, 2013 | 33.67 | 33.67 | 33.30 | 33.30 | 70,960 | -0.30(-0.89%) |