Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 32.98 | 33.01 | 32.34 | 32.46 | 204,036 | -0.43(-1.31%) |
Mar 27, 2013 | 33.03 | 33.03 | 32.54 | 32.89 | 104,772 | -0.34(-1.01%) |
Mar 26, 2013 | 32.99 | 33.27 | 32.88 | 33.23 | 155,316 | +0.39(+1.20%) |
Mar 25, 2013 | 32.76 | 33.16 | 32.48 | 32.84 | 134,035 | +0.18(+0.54%) |
Mar 22, 2013 | 33.05 | 33.16 | 32.59 | 32.66 | 106,652 | -0.15(-0.46%) |
Mar 21, 2013 | 33.08 | 33.31 | 32.69 | 32.81 | 108,620 | -0.51(-1.54%) |
Mar 20, 2013 | 33.02 | 33.33 | 32.91 | 33.32 | 129,933 | +0.46(+1.39%) |
Mar 19, 2013 | 32.99 | 33.05 | 32.48 | 32.87 | 175,542 | -0.20(-0.59%) |
Mar 18, 2013 | 33.16 | 33.34 | 32.94 | 33.06 | 179,936 | -0.46(-1.36%) |
Mar 15, 2013 | 33.08 | 33.52 | 32.91 | 33.52 | 437,027 | +0.40(+1.21%) |
Mar 14, 2013 | 32.75 | 33.12 | 32.67 | 33.12 | 101,133 | +0.44(+1.34%) |
Mar 13, 2013 | 32.09 | 32.80 | 32.02 | 32.68 | 123,606 | +0.59(+1.83%) |
Mar 12, 2013 | 32.06 | 32.18 | 31.91 | 32.09 | 101,114 | -0.01(-0.03%) |
Mar 11, 2013 | 32.20 | 32.37 | 31.92 | 32.10 | 164,275 | -0.19(-0.58%) |
Mar 08, 2013 | 32.37 | 32.37 | 32.00 | 32.29 | 183,295 | +0.09(+0.29%) |
Mar 07, 2013 | 32.06 | 32.36 | 32.06 | 32.19 | 147,689 | +0.15(+0.47%) |
Mar 06, 2013 | 32.22 | 32.41 | 32.04 | 32.04 | 174,290 | -0.16(-0.49%) |
Mar 05, 2013 | 31.94 | 32.32 | 31.88 | 32.20 | 220,537 | +0.39(+1.23%) |
Mar 04, 2013 | 32.03 | 32.07 | 31.58 | 31.81 | 229,265 | -0.39(-1.22%) |
Mar 01, 2013 | 32.11 | 32.45 | 31.70 | 32.20 | 177,949 | -0.19(-0.58%) |
Feb 28, 2013 | 32.49 | 32.61 | 32.11 | 32.39 | 225,139 | -0.07(-0.20%) |
Feb 27, 2013 | 32.13 | 32.60 | 31.98 | 32.46 | 134,903 | +0.29(+0.90%) |
Feb 26, 2013 | 32.07 | 32.26 | 31.79 | 32.17 | 251,405 | +0.26(+0.82%) |
Feb 25, 2013 | 32.72 | 33.04 | 31.86 | 31.90 | 363,496 | -0.82(-2.51%) |
Feb 22, 2013 | 33.55 | 33.73 | 32.16 | 32.73 | 514,187 | -0.65(-1.96%) |
Feb 21, 2013 | 33.41 | 33.76 | 32.89 | 33.38 | 296,825 | -0.49(-1.43%) |
Feb 20, 2013 | 34.59 | 34.67 | 33.84 | 33.86 | 235,088 | -0.82(-2.37%) |
Feb 19, 2013 | 34.25 | 34.69 | 34.13 | 34.69 | 151,210 | +0.40(+1.17%) |
Feb 15, 2013 | 34.30 | 34.53 | 34.09 | 34.28 | 169,201 | +0.15(+0.44%) |
Feb 14, 2013 | 34.20 | 34.36 | 34.03 | 34.13 | 91,779 | -0.23(-0.68%) |
Feb 13, 2013 | 34.23 | 34.41 | 34.13 | 34.37 | 94,067 | +0.11(+0.33%) |
Feb 12, 2013 | 34.50 | 34.51 | 34.14 | 34.26 | 115,637 | -0.22(-0.65%) |
Feb 11, 2013 | 34.22 | 34.55 | 34.01 | 34.48 | 211,681 | +0.20(+0.57%) |
Feb 08, 2013 | 34.29 | 34.53 | 34.17 | 34.28 | 105,173 | -0.01(-0.03%) |
Feb 07, 2013 | 33.87 | 34.33 | 33.76 | 34.29 | 239,191 | +0.47(+1.38%) |
Feb 06, 2013 | 33.85 | 33.85 | 33.58 | 33.83 | 349,433 | +0.40(+1.20%) |
Feb 04, 2013 | 33.65 | 33.80 | 33.36 | 33.43 | 184,218 | -0.45(-1.32%) |
Feb 01, 2013 | 33.43 | 33.93 | 33.25 | 33.87 | 392,162 | +0.61(+1.82%) |
Jan 31, 2013 | 33.35 | 33.82 | 33.23 | 33.27 | 191,920 | -0.15(-0.45%) |
Jan 30, 2013 | 33.98 | 34.01 | 33.28 | 33.42 | 157,958 | -0.64(-1.89%) |
Jan 29, 2013 | 33.99 | 34.06 | 33.81 | 34.06 | 180,868 | -0.02(-0.05%) |
Jan 28, 2013 | 34.26 | 34.35 | 33.76 | 34.08 | 207,249 | -0.20(-0.57%) |
Jan 25, 2013 | 33.99 | 34.42 | 33.70 | 34.27 | 182,632 | +0.35(+1.05%) |
Jan 24, 2013 | 33.73 | 34.06 | 33.59 | 33.92 | 327,444 | +0.14(+0.41%) |
Jan 23, 2013 | 33.79 | 34.16 | 33.68 | 33.78 | 294,162 | -0.09(-0.28%) |
Jan 22, 2013 | 33.56 | 33.91 | 33.30 | 33.87 | 478,284 | +0.25(+0.75%) |
Jan 18, 2013 | 32.58 | 33.64 | 32.58 | 33.62 | 404,900 | +1.17(+3.59%) |
Jan 17, 2013 | 32.34 | 32.60 | 32.19 | 32.46 | 117,516 | +0.15(+0.46%) |
Jan 16, 2013 | 32.56 | 32.56 | 32.18 | 32.31 | 168,097 | -0.36(-1.11%) |
Jan 15, 2013 | 32.09 | 32.98 | 31.97 | 32.67 | 304,201 | +0.63(+1.95%) |
Jan 14, 2013 | 31.61 | 32.04 | 31.61 | 32.04 | 243,247 | +0.23(+0.73%) |
Jan 11, 2013 | 31.82 | 31.93 | 31.59 | 31.81 | 169,929 | +0.06(+0.18%) |
Jan 10, 2013 | 31.92 | 31.95 | 31.60 | 31.76 | 138,738 | +0.02(+0.06%) |
Jan 09, 2013 | 31.61 | 32.13 | 31.61 | 31.74 | 200,550 | +0.27(+0.86%) |
Jan 08, 2013 | 32.24 | 32.39 | 31.41 | 31.47 | 200,144 | -0.87(-2.68%) |
Jan 07, 2013 | 32.47 | 32.74 | 32.31 | 32.33 | 247,500 | -0.44(-1.34%) |
Jan 04, 2013 | 32.25 | 32.88 | 32.15 | 32.77 | 350,645 | +0.73(+2.27%) |
Jan 03, 2013 | 31.64 | 32.17 | 31.49 | 32.04 | 215,652 | +0.39(+1.24%) |