Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 36.95 | 36.95 | 36.45 | 36.67 | 314,776 | -0.17(-0.45%) |
Mar 27, 2013 | 36.21 | 36.96 | 36.08 | 36.84 | 292,836 | +0.30(+0.81%) |
Mar 26, 2013 | 36.64 | 36.64 | 36.19 | 36.54 | 96,110 | +0.19(+0.53%) |
Mar 25, 2013 | 36.43 | 37.00 | 35.88 | 36.35 | 205,987 | -0.06(-0.18%) |
Mar 22, 2013 | 36.34 | 36.46 | 36.25 | 36.41 | 152,178 | +0.15(+0.41%) |
Mar 21, 2013 | 36.34 | 36.64 | 36.04 | 36.26 | 262,412 | -0.48(-1.31%) |
Mar 20, 2013 | 36.62 | 36.80 | 36.33 | 36.74 | 180,815 | +0.47(+1.30%) |
Mar 19, 2013 | 37.01 | 37.05 | 35.89 | 36.27 | 260,877 | -0.54(-1.48%) |
Mar 18, 2013 | 36.03 | 36.95 | 36.00 | 36.82 | 277,529 | +0.24(+0.66%) |
Mar 15, 2013 | 36.97 | 37.06 | 36.54 | 36.58 | 624,716 | -0.57(-1.54%) |
Mar 14, 2013 | 36.83 | 37.16 | 36.66 | 37.15 | 232,827 | +0.48(+1.31%) |
Mar 13, 2013 | 36.78 | 36.88 | 36.51 | 36.67 | 179,116 | -0.07(-0.20%) |
Mar 12, 2013 | 36.71 | 36.98 | 36.55 | 36.74 | 410,964 | -0.09(-0.25%) |
Mar 11, 2013 | 36.62 | 36.90 | 36.61 | 36.84 | 248,544 | +0.12(+0.33%) |
Mar 08, 2013 | 35.47 | 36.80 | 35.17 | 36.72 | 510,001 | +1.64(+4.68%) |
Mar 07, 2013 | 34.77 | 35.12 | 34.53 | 35.07 | 295,548 | +0.22(+0.64%) |
Mar 06, 2013 | 34.60 | 34.90 | 34.41 | 34.85 | 128,499 | +0.29(+0.83%) |
Mar 05, 2013 | 34.51 | 34.87 | 34.45 | 34.57 | 431,620 | +0.29(+0.83%) |
Mar 04, 2013 | 34.21 | 34.42 | 33.91 | 34.28 | 260,625 | -0.03(-0.08%) |
Mar 01, 2013 | 34.19 | 34.54 | 33.92 | 34.31 | 409,122 | -0.21(-0.61%) |
Feb 28, 2013 | 34.90 | 35.05 | 34.51 | 34.52 | 218,876 | -0.31(-0.90%) |
Feb 27, 2013 | 34.46 | 35.11 | 34.46 | 34.83 | 181,555 | +0.33(+0.96%) |
Feb 26, 2013 | 34.27 | 34.76 | 33.75 | 34.50 | 307,729 | +0.49(+1.44%) |
Feb 25, 2013 | 35.48 | 35.65 | 34.00 | 34.01 | 286,062 | -1.30(-3.68%) |
Feb 22, 2013 | 35.11 | 35.55 | 35.08 | 35.31 | 189,057 | +0.49(+1.40%) |
Feb 21, 2013 | 35.26 | 35.37 | 34.68 | 34.82 | 336,568 | -0.49(-1.38%) |
Feb 20, 2013 | 35.97 | 36.42 | 35.30 | 35.31 | 351,853 | -1.01(-2.77%) |
Feb 19, 2013 | 36.14 | 36.51 | 36.09 | 36.32 | 370,127 | +0.18(+0.51%) |
Feb 15, 2013 | 36.42 | 36.42 | 36.03 | 36.13 | 193,005 | -0.04(-0.10%) |
Feb 14, 2013 | 35.94 | 36.36 | 35.94 | 36.17 | 148,540 | +0.07(+0.20%) |
Feb 13, 2013 | 35.97 | 36.48 | 35.80 | 36.10 | 347,968 | +0.27(+0.75%) |
Feb 12, 2013 | 35.43 | 36.16 | 35.42 | 35.83 | 406,981 | +0.44(+1.25%) |
Feb 11, 2013 | 35.49 | 35.54 | 35.00 | 35.39 | 281,395 | -0.08(-0.23%) |
Feb 08, 2013 | 35.39 | 35.57 | 35.31 | 35.47 | 202,058 | +0.15(+0.42%) |
Feb 07, 2013 | 35.76 | 35.89 | 35.09 | 35.32 | 279,559 | -0.43(-1.21%) |
Feb 06, 2013 | 35.18 | 36.05 | 35.18 | 35.76 | 428,287 | +0.59(+1.68%) |
Feb 04, 2013 | 35.28 | 35.71 | 35.06 | 35.17 | 323,138 | -0.51(-1.42%) |
Feb 01, 2013 | 35.66 | 35.89 | 35.45 | 35.67 | 252,578 | +0.32(+0.91%) |
Jan 31, 2013 | 35.24 | 35.61 | 35.10 | 35.35 | 365,899 | +0.12(+0.34%) |
Jan 30, 2013 | 35.43 | 35.60 | 35.14 | 35.23 | 320,996 | -0.28(-0.78%) |
Jan 29, 2013 | 35.68 | 35.80 | 35.24 | 35.51 | 267,363 | -0.14(-0.39%) |
Jan 28, 2013 | 35.89 | 35.97 | 35.44 | 35.65 | 218,036 | -0.16(-0.44%) |
Jan 25, 2013 | 36.00 | 36.43 | 35.53 | 35.80 | 415,149 | +0.03(+0.08%) |
Jan 24, 2013 | 34.87 | 35.89 | 34.87 | 35.77 | 517,156 | +0.87(+2.51%) |
Jan 23, 2013 | 36.06 | 37.65 | 34.66 | 34.90 | 1,127,196 | -1.16(-3.22%) |
Jan 22, 2013 | 36.57 | 36.85 | 35.25 | 36.06 | 843,676 | -0.51(-1.38%) |
Jan 18, 2013 | 36.10 | 36.76 | 36.10 | 36.57 | 350,748 | +0.54(+1.51%) |
Jan 17, 2013 | 35.62 | 36.05 | 35.29 | 36.02 | 591,343 | +0.52(+1.48%) |
Jan 16, 2013 | 35.80 | 35.89 | 35.30 | 35.50 | 232,326 | -0.39(-1.08%) |
Jan 15, 2013 | 35.66 | 36.10 | 35.66 | 35.89 | 242,286 | +0.10(+0.28%) |
Jan 14, 2013 | 36.22 | 36.42 | 35.62 | 35.78 | 257,126 | -0.48(-1.32%) |
Jan 11, 2013 | 36.35 | 36.47 | 35.93 | 36.26 | 186,633 | -0.07(-0.20%) |
Jan 10, 2013 | 36.58 | 36.97 | 36.04 | 36.34 | 217,684 | -0.04(-0.10%) |
Jan 09, 2013 | 35.77 | 36.37 | 35.68 | 36.37 | 112,772 | +0.70(+1.96%) |
Jan 08, 2013 | 35.66 | 36.01 | 35.40 | 35.67 | 124,581 | -0.05(-0.13%) |
Jan 07, 2013 | 35.88 | 36.24 | 35.70 | 35.72 | 145,046 | -0.48(-1.32%) |
Jan 04, 2013 | 36.18 | 36.43 | 35.59 | 36.20 | 230,504 | +0.29(+0.82%) |
Jan 03, 2013 | 36.57 | 36.95 | 35.80 | 35.90 | 336,389 | -0.69(-1.89%) |