Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 37.09 | 38.70 | 37.04 | 38.48 | 526,081 | +1.50(+4.05%) |
Mar 27, 2013 | 36.60 | 37.18 | 35.77 | 36.99 | 194,064 | +0.21(+0.56%) |
Mar 26, 2013 | 36.85 | 37.21 | 36.38 | 36.78 | 141,511 | +0.30(+0.81%) |
Mar 25, 2013 | 36.70 | 37.08 | 36.24 | 36.48 | 144,308 | -0.16(-0.43%) |
Mar 22, 2013 | 37.67 | 37.67 | 36.57 | 36.64 | 163,956 | -0.76(-2.03%) |
Mar 21, 2013 | 37.29 | 37.81 | 37.13 | 37.40 | 227,203 | +0.18(+0.49%) |
Mar 20, 2013 | 36.12 | 37.37 | 36.12 | 37.22 | 193,370 | +1.22(+3.39%) |
Mar 19, 2013 | 37.48 | 37.55 | 35.65 | 36.00 | 393,448 | -1.19(-3.21%) |
Mar 18, 2013 | 37.11 | 37.60 | 36.69 | 37.19 | 181,621 | -0.31(-0.83%) |
Mar 15, 2013 | 37.67 | 37.76 | 36.69 | 37.51 | 249,456 | -0.31(-0.83%) |
Mar 14, 2013 | 37.92 | 38.30 | 37.49 | 37.82 | 198,168 | +0.23(+0.61%) |
Mar 13, 2013 | 37.02 | 37.90 | 36.90 | 37.59 | 192,171 | +0.74(+2.00%) |
Mar 12, 2013 | 37.51 | 37.65 | 36.39 | 36.85 | 272,156 | -0.58(-1.55%) |
Mar 11, 2013 | 37.01 | 37.73 | 36.83 | 37.43 | 335,911 | +0.42(+1.13%) |
Mar 08, 2013 | 37.66 | 38.28 | 36.94 | 37.01 | 444,165 | -0.09(-0.24%) |
Mar 07, 2013 | 37.10 | 37.54 | 36.89 | 37.10 | 343,609 | +0.01(+0.02%) |
Mar 06, 2013 | 38.16 | 38.43 | 36.06 | 37.10 | 433,552 | -0.58(-1.54%) |
Mar 05, 2013 | 37.32 | 38.57 | 36.87 | 37.68 | 371,337 | +0.94(+2.56%) |
Mar 04, 2013 | 35.73 | 36.93 | 35.73 | 36.74 | 438,613 | +1.24(+3.51%) |
Mar 01, 2013 | 35.75 | 36.33 | 34.68 | 35.49 | 331,735 | -0.25(-0.69%) |
Feb 28, 2013 | 34.98 | 36.02 | 34.93 | 35.74 | 193,032 | +0.67(+1.92%) |
Feb 27, 2013 | 34.57 | 35.58 | 34.39 | 35.07 | 334,211 | +0.29(+0.82%) |
Feb 26, 2013 | 35.13 | 35.48 | 34.66 | 34.78 | 272,266 | -0.66(-1.87%) |
Feb 22, 2013 | 33.95 | 35.47 | 33.57 | 35.44 | 407,095 | +1.95(+5.82%) |
Feb 21, 2013 | 35.21 | 35.35 | 32.36 | 33.49 | 644,826 | +0.52(+1.56%) |
Feb 20, 2013 | 33.84 | 33.99 | 32.13 | 32.98 | 450,684 | -1.27(-3.71%) |
Feb 19, 2013 | 34.02 | 34.42 | 33.90 | 34.25 | 269,173 | +0.71(+2.12%) |
Feb 15, 2013 | 34.60 | 34.79 | 33.28 | 33.53 | 268,834 | -0.88(-2.55%) |
Feb 14, 2013 | 34.63 | 34.79 | 33.89 | 34.41 | 136,825 | -0.13(-0.38%) |
Feb 13, 2013 | 33.98 | 35.04 | 33.78 | 34.54 | 393,682 | +1.33(+4.02%) |
Feb 12, 2013 | 31.77 | 33.23 | 31.77 | 33.21 | 200,207 | +1.46(+4.59%) |
Feb 11, 2013 | 31.80 | 31.84 | 31.45 | 31.75 | 95,373 | -0.07(-0.21%) |
Feb 08, 2013 | 31.81 | 32.40 | 31.19 | 31.81 | 213,334 | -0.15(-0.46%) |
Feb 07, 2013 | 32.67 | 32.67 | 31.47 | 31.96 | 233,055 | -0.68(-2.08%) |
Feb 06, 2013 | 32.29 | 32.66 | 32.10 | 32.64 | 106,522 | +0.54(+1.68%) |
Feb 04, 2013 | 33.90 | 33.98 | 31.94 | 32.10 | 317,037 | -0.06(-0.18%) |
Feb 01, 2013 | 33.15 | 33.55 | 31.95 | 32.16 | 382,184 | -0.06(-0.18%) |
Jan 31, 2013 | 31.16 | 32.38 | 31.04 | 32.22 | 326,270 | +1.18(+3.80%) |
Jan 30, 2013 | 31.58 | 31.85 | 30.95 | 31.04 | 353,746 | -0.13(-0.42%) |
Jan 29, 2013 | 30.44 | 31.45 | 30.19 | 31.17 | 323,697 | +0.97(+3.20%) |
Jan 28, 2013 | 30.13 | 30.37 | 29.85 | 30.20 | 177,293 | +0.35(+1.18%) |
Jan 25, 2013 | 30.76 | 30.79 | 28.92 | 29.85 | 370,085 | -0.23(-0.76%) |
Jan 24, 2013 | 29.30 | 30.68 | 29.18 | 30.08 | 466,316 | +1.28(+4.44%) |
Jan 23, 2013 | 29.44 | 29.52 | 28.78 | 28.80 | 176,666 | -0.61(-2.06%) |
Jan 22, 2013 | 29.07 | 29.90 | 28.82 | 29.41 | 142,210 | +0.59(+2.05%) |
Jan 18, 2013 | 28.96 | 29.48 | 28.20 | 28.82 | 140,757 | -0.14(-0.48%) |
Jan 17, 2013 | 28.78 | 29.28 | 28.69 | 28.96 | 131,636 | +0.40(+1.41%) |
Jan 16, 2013 | 27.91 | 28.91 | 27.90 | 28.55 | 154,147 | +0.66(+2.35%) |
Jan 15, 2013 | 26.85 | 27.97 | 26.85 | 27.90 | 192,631 | +0.91(+3.37%) |
Jan 14, 2013 | 27.09 | 27.32 | 26.66 | 26.99 | 126,619 | +0.01(+0.03%) |
Jan 11, 2013 | 28.05 | 28.64 | 26.97 | 26.98 | 118,597 | -1.02(-3.66%) |
Jan 10, 2013 | 27.64 | 28.15 | 27.34 | 28.01 | 87,040 | +0.59(+2.15%) |
Jan 09, 2013 | 27.51 | 28.23 | 27.15 | 27.42 | 230,237 | -0.07(-0.27%) |
Jan 08, 2013 | 26.65 | 27.51 | 26.15 | 27.49 | 140,989 | +0.92(+3.45%) |
Jan 07, 2013 | 26.57 | 26.90 | 25.98 | 26.57 | 94,427 | +0.07(+0.25%) |
Jan 04, 2013 | 26.38 | 26.74 | 25.62 | 26.51 | 106,164 | +0.16(+0.59%) |
Jan 03, 2013 | 26.74 | 26.97 | 26.18 | 26.35 | 85,256 | -0.31(-1.17%) |