Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 35.94 | 36.34 | 35.86 | 36.23 | 924,684 | +0.35(+0.97%) |
Mar 27, 2013 | 35.21 | 35.88 | 34.81 | 35.88 | 827,311 | +0.35(+0.98%) |
Mar 26, 2013 | 35.45 | 35.58 | 35.21 | 35.53 | 811,473 | +0.32(+0.90%) |
Mar 25, 2013 | 35.53 | 35.59 | 34.69 | 35.21 | 1,079,363 | -0.15(-0.43%) |
Mar 22, 2013 | 35.60 | 35.60 | 34.85 | 35.37 | 729,033 | -0.01(-0.02%) |
Mar 21, 2013 | 35.81 | 36.06 | 34.99 | 35.38 | 1,413,742 | -0.68(-1.89%) |
Mar 20, 2013 | 35.85 | 36.13 | 35.43 | 36.06 | 1,403,547 | +0.56(+1.59%) |
Mar 19, 2013 | 35.02 | 35.81 | 34.99 | 35.50 | 1,902,473 | +0.55(+1.59%) |
Mar 18, 2013 | 34.28 | 35.06 | 34.00 | 34.94 | 1,132,356 | +0.36(+1.04%) |
Mar 15, 2013 | 34.77 | 34.80 | 34.33 | 34.58 | 1,821,985 | -0.27(-0.78%) |
Mar 14, 2013 | 34.64 | 34.89 | 34.30 | 34.86 | 995,144 | +0.24(+0.69%) |
Mar 13, 2013 | 33.89 | 34.73 | 33.68 | 34.62 | 1,250,032 | +0.66(+1.93%) |
Mar 12, 2013 | 33.91 | 33.99 | 33.45 | 33.96 | 675,788 | -0.09(-0.25%) |
Mar 11, 2013 | 33.88 | 34.05 | 33.49 | 34.05 | 823,290 | +0.04(+0.13%) |
Mar 08, 2013 | 34.09 | 34.19 | 33.65 | 34.00 | 601,699 | +0.23(+0.68%) |
Mar 07, 2013 | 33.07 | 33.88 | 32.93 | 33.77 | 764,068 | +0.81(+2.46%) |
Mar 06, 2013 | 33.63 | 33.68 | 32.78 | 32.96 | 760,216 | -0.50(-1.50%) |
Mar 05, 2013 | 32.24 | 33.84 | 32.24 | 33.47 | 958,293 | +1.52(+4.75%) |
Mar 04, 2013 | 32.35 | 32.44 | 31.59 | 31.95 | 764,700 | -0.58(-1.78%) |
Mar 01, 2013 | 32.57 | 32.57 | 31.94 | 32.53 | 1,150,982 | -0.35(-1.06%) |
Feb 28, 2013 | 33.16 | 33.25 | 32.71 | 32.88 | 762,374 | -0.19(-0.57%) |
Feb 27, 2013 | 32.96 | 33.27 | 32.70 | 33.07 | 949,671 | +0.10(+0.31%) |
Feb 26, 2013 | 32.72 | 33.07 | 31.94 | 32.96 | 1,157,004 | +0.26(+0.81%) |
Feb 25, 2013 | 33.61 | 33.62 | 32.48 | 32.70 | 1,388,716 | -0.70(-2.09%) |
Feb 22, 2013 | 33.33 | 33.80 | 33.26 | 33.40 | 1,176,566 | +0.29(+0.88%) |
Feb 21, 2013 | 33.31 | 33.36 | 32.67 | 33.11 | 1,359,608 | -0.37(-1.10%) |
Feb 20, 2013 | 34.58 | 34.58 | 33.28 | 33.48 | 2,019,036 | -1.11(-3.20%) |
Feb 19, 2013 | 33.96 | 34.61 | 33.80 | 34.58 | 1,564,034 | +0.68(+2.01%) |
Feb 15, 2013 | 34.16 | 34.23 | 33.62 | 33.90 | 1,653,640 | -0.22(-0.65%) |
Feb 14, 2013 | 33.80 | 34.13 | 33.77 | 34.12 | 728,644 | +0.14(+0.43%) |
Feb 13, 2013 | 33.98 | 34.27 | 33.49 | 33.98 | 1,039,029 | +0.04(+0.13%) |
Feb 12, 2013 | 33.80 | 34.07 | 33.54 | 33.94 | 1,085,986 | +0.13(+0.38%) |
Feb 11, 2013 | 33.46 | 33.82 | 32.98 | 33.81 | 800,389 | +0.12(+0.35%) |
Feb 08, 2013 | 34.01 | 34.01 | 33.30 | 33.69 | 809,801 | -0.40(-1.18%) |
Feb 07, 2013 | 34.11 | 34.18 | 33.55 | 34.09 | 1,364,748 | +0.07(+0.20%) |
Feb 06, 2013 | 33.80 | 34.11 | 33.73 | 34.02 | 946,275 | +0.53(+1.58%) |
Feb 04, 2013 | 33.47 | 33.67 | 33.18 | 33.49 | 1,144,338 | -0.42(-1.23%) |
Feb 01, 2013 | 33.81 | 34.01 | 33.46 | 33.91 | 1,198,136 | +0.50(+1.51%) |
Jan 31, 2013 | 33.65 | 33.74 | 33.21 | 33.41 | 1,565,111 | -0.43(-1.26%) |
Jan 30, 2013 | 34.32 | 34.46 | 33.47 | 33.83 | 1,985,775 | -0.54(-1.56%) |
Jan 29, 2013 | 34.05 | 34.45 | 33.87 | 34.37 | 1,250,986 | +0.26(+0.77%) |
Jan 28, 2013 | 34.31 | 34.58 | 33.74 | 34.11 | 3,125,299 | -0.92(-2.63%) |
Jan 25, 2013 | 32.55 | 35.19 | 32.38 | 35.03 | 6,135,124 | +5.54(+18.80%) |
Jan 24, 2013 | 28.79 | 29.83 | 28.66 | 29.48 | 1,487,512 | +0.59(+2.04%) |
Jan 23, 2013 | 28.82 | 28.90 | 28.64 | 28.90 | 1,235,762 | +0.03(+0.12%) |
Jan 22, 2013 | 28.72 | 28.96 | 28.44 | 28.86 | 1,233,913 | +0.09(+0.33%) |
Jan 18, 2013 | 28.61 | 28.79 | 28.35 | 28.77 | 743,400 | +0.22(+0.78%) |
Jan 17, 2013 | 28.45 | 28.74 | 28.34 | 28.55 | 1,023,822 | +0.25(+0.87%) |
Jan 16, 2013 | 27.82 | 28.30 | 27.78 | 28.30 | 1,049,015 | +0.31(+1.10%) |
Jan 15, 2013 | 27.44 | 28.06 | 27.42 | 27.99 | 981,542 | +0.45(+1.64%) |
Jan 14, 2013 | 28.00 | 28.05 | 27.39 | 27.54 | 869,094 | -0.54(-1.91%) |
Jan 11, 2013 | 27.95 | 28.11 | 27.90 | 28.08 | 725,772 | +0.10(+0.37%) |
Jan 10, 2013 | 27.97 | 28.04 | 27.69 | 27.98 | 1,058,056 | +0.17(+0.61%) |
Jan 09, 2013 | 27.12 | 27.81 | 27.12 | 27.81 | 1,356,082 | +0.72(+2.64%) |
Jan 08, 2013 | 27.75 | 27.95 | 26.96 | 27.09 | 1,827,285 | -0.66(-2.37%) |
Jan 07, 2013 | 27.46 | 27.82 | 27.43 | 27.75 | 1,387,247 | -0.05(-0.18%) |
Jan 04, 2013 | 27.36 | 27.86 | 27.13 | 27.80 | 1,394,291 | +0.45(+1.65%) |
Jan 03, 2013 | 26.82 | 27.52 | 26.78 | 27.34 | 2,089,045 | +0.42(+1.55%) |