Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 36.24 | 36.24 | 36.00 | 36.16 | 255,818 | -0.06(-0.17%) |
Mar 27, 2013 | 36.01 | 36.24 | 35.84 | 36.22 | 212,701 | -0.02(-0.06%) |
Mar 26, 2013 | 36.20 | 36.26 | 35.97 | 36.24 | 291,143 | +0.14(+0.38%) |
Mar 25, 2013 | 36.24 | 36.28 | 35.88 | 36.10 | 326,446 | -0.13(-0.36%) |
Mar 22, 2013 | 36.13 | 36.29 | 36.01 | 36.23 | 353,405 | +0.14(+0.40%) |
Mar 21, 2013 | 35.86 | 36.16 | 35.75 | 36.09 | 298,199 | +0.14(+0.40%) |
Mar 20, 2013 | 35.91 | 36.05 | 35.73 | 35.94 | 288,298 | +0.09(+0.26%) |
Mar 19, 2013 | 35.73 | 35.90 | 35.58 | 35.85 | 268,031 | +0.16(+0.45%) |
Mar 18, 2013 | 35.59 | 35.74 | 35.49 | 35.69 | 269,782 | -0.13(-0.36%) |
Mar 15, 2013 | 35.86 | 35.86 | 35.77 | 35.82 | 716,069 | -0.04(-0.11%) |
Mar 14, 2013 | 35.86 | 35.86 | 35.75 | 35.86 | 287,027 | +0.08(+0.23%) |
Mar 13, 2013 | 35.57 | 35.82 | 35.46 | 35.77 | 246,341 | +0.01(+0.02%) |
Mar 12, 2013 | 35.68 | 35.86 | 35.48 | 35.77 | 346,165 | +0.00(+0.00%) |
Mar 11, 2013 | 35.52 | 35.82 | 35.52 | 35.77 | 237,077 | +0.10(+0.28%) |
Mar 08, 2013 | 35.67 | 35.86 | 35.45 | 35.67 | 349,825 | +0.02(+0.04%) |
Mar 07, 2013 | 35.39 | 35.72 | 35.35 | 35.65 | 241,700 | +0.24(+0.69%) |
Mar 06, 2013 | 35.52 | 35.56 | 35.33 | 35.41 | 218,250 | -0.04(-0.11%) |
Mar 05, 2013 | 35.32 | 35.74 | 35.12 | 35.45 | 391,687 | +0.25(+0.72%) |
Mar 04, 2013 | 34.68 | 35.23 | 34.58 | 35.19 | 597,047 | +0.42(+1.21%) |
Mar 01, 2013 | 34.84 | 34.94 | 34.36 | 34.78 | 609,261 | -0.43(-1.21%) |
Feb 28, 2013 | 34.88 | 35.58 | 34.78 | 35.20 | 455,463 | +0.06(+0.17%) |
Feb 27, 2013 | 34.52 | 35.23 | 34.52 | 35.14 | 306,900 | +0.66(+1.93%) |
Feb 26, 2013 | 34.63 | 34.72 | 34.16 | 34.48 | 204,892 | +0.05(+0.13%) |
Feb 25, 2013 | 35.48 | 35.58 | 34.43 | 34.43 | 325,767 | -0.91(-2.57%) |
Feb 22, 2013 | 35.16 | 35.34 | 35.04 | 35.34 | 257,870 | +0.42(+1.20%) |
Feb 21, 2013 | 35.25 | 35.41 | 34.78 | 34.92 | 253,074 | -0.32(-0.91%) |
Feb 20, 2013 | 35.45 | 35.67 | 35.23 | 35.24 | 369,941 | -0.26(-0.73%) |
Feb 19, 2013 | 35.26 | 35.50 | 35.15 | 35.50 | 302,308 | +0.27(+0.78%) |
Feb 15, 2013 | 35.62 | 35.70 | 35.12 | 35.23 | 467,495 | -0.27(-0.77%) |
Feb 14, 2013 | 35.30 | 35.53 | 35.16 | 35.50 | 188,841 | +0.16(+0.45%) |
Feb 13, 2013 | 35.26 | 35.39 | 35.00 | 35.34 | 243,002 | +0.17(+0.48%) |
Feb 12, 2013 | 34.96 | 35.20 | 34.86 | 35.17 | 296,165 | +0.31(+0.90%) |
Feb 11, 2013 | 35.15 | 35.15 | 34.71 | 34.86 | 204,713 | -0.19(-0.54%) |
Feb 08, 2013 | 35.10 | 35.13 | 34.99 | 35.05 | 208,670 | -0.02(-0.07%) |
Feb 07, 2013 | 34.91 | 35.10 | 34.81 | 35.07 | 167,918 | +0.09(+0.26%) |
Feb 06, 2013 | 34.84 | 35.07 | 34.69 | 34.98 | 210,547 | +0.51(+1.48%) |
Feb 04, 2013 | 34.80 | 35.00 | 34.41 | 34.47 | 309,512 | -0.50(-1.44%) |
Feb 01, 2013 | 34.62 | 35.04 | 34.41 | 34.97 | 478,815 | +0.56(+1.62%) |
Jan 31, 2013 | 34.39 | 34.70 | 34.18 | 34.42 | 478,337 | -0.03(-0.09%) |
Jan 30, 2013 | 34.49 | 34.68 | 34.20 | 34.45 | 425,939 | -0.16(-0.46%) |
Jan 29, 2013 | 34.16 | 34.62 | 34.16 | 34.61 | 381,408 | +0.40(+1.16%) |
Jan 28, 2013 | 34.09 | 34.35 | 33.66 | 34.21 | 350,909 | +0.27(+0.81%) |
Jan 25, 2013 | 34.60 | 35.06 | 33.81 | 33.94 | 682,551 | -0.94(-2.69%) |
Jan 24, 2013 | 34.52 | 34.90 | 34.32 | 34.87 | 532,561 | +0.41(+1.20%) |
Jan 23, 2013 | 34.82 | 34.82 | 34.45 | 34.46 | 232,048 | -0.39(-1.12%) |
Jan 22, 2013 | 34.37 | 34.87 | 34.35 | 34.85 | 262,200 | +0.38(+1.11%) |
Jan 18, 2013 | 34.61 | 34.70 | 34.25 | 34.47 | 322,842 | -0.24(-0.70%) |
Jan 17, 2013 | 34.45 | 34.87 | 34.42 | 34.71 | 304,312 | +0.42(+1.22%) |
Jan 16, 2013 | 34.16 | 34.42 | 34.04 | 34.29 | 310,529 | +0.10(+0.29%) |
Jan 15, 2013 | 33.88 | 34.33 | 33.88 | 34.20 | 280,346 | +0.10(+0.29%) |
Jan 14, 2013 | 33.91 | 34.15 | 33.86 | 34.10 | 282,122 | +0.07(+0.20%) |
Jan 11, 2013 | 34.03 | 34.44 | 33.91 | 34.03 | 654,380 | -0.24(-0.71%) |
Jan 10, 2013 | 33.98 | 34.28 | 33.85 | 34.27 | 263,969 | +0.50(+1.49%) |
Jan 09, 2013 | 33.95 | 33.95 | 33.73 | 33.77 | 267,745 | +0.00(+0.00%) |
Jan 08, 2013 | 33.74 | 33.87 | 33.59 | 33.77 | 237,590 | -0.08(-0.23%) |
Jan 07, 2013 | 34.13 | 34.17 | 33.75 | 33.84 | 201,733 | -0.40(-1.18%) |
Jan 04, 2013 | 33.91 | 34.28 | 33.77 | 34.25 | 450,674 | +0.47(+1.38%) |
Jan 03, 2013 | 33.23 | 33.79 | 33.01 | 33.78 | 643,815 | +0.53(+1.58%) |