Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 37.00 | 37.00 | 36.50 | 36.72 | 314,327 | -0.17(-0.45%) |
Mar 27, 2013 | 36.26 | 37.02 | 36.13 | 36.89 | 292,419 | +0.30(+0.81%) |
Mar 26, 2013 | 36.69 | 36.69 | 36.24 | 36.59 | 95,973 | +0.19(+0.53%) |
Mar 25, 2013 | 36.48 | 37.05 | 35.93 | 36.40 | 205,694 | -0.06(-0.18%) |
Mar 22, 2013 | 36.39 | 36.51 | 36.30 | 36.46 | 151,961 | +0.15(+0.41%) |
Mar 21, 2013 | 36.39 | 36.69 | 36.09 | 36.32 | 262,038 | -0.48(-1.31%) |
Mar 20, 2013 | 36.68 | 36.85 | 36.38 | 36.80 | 180,557 | +0.47(+1.30%) |
Mar 19, 2013 | 37.06 | 37.10 | 35.94 | 36.32 | 260,505 | -0.54(-1.48%) |
Mar 18, 2013 | 36.08 | 37.00 | 36.05 | 36.87 | 277,134 | +0.24(+0.66%) |
Mar 15, 2013 | 37.03 | 37.11 | 36.59 | 36.63 | 623,826 | -0.57(-1.54%) |
Mar 14, 2013 | 36.88 | 37.21 | 36.71 | 37.20 | 232,495 | +0.48(+1.31%) |
Mar 13, 2013 | 36.83 | 36.93 | 36.56 | 36.72 | 178,860 | -0.07(-0.20%) |
Mar 12, 2013 | 36.76 | 37.04 | 36.60 | 36.80 | 410,378 | -0.09(-0.25%) |
Mar 11, 2013 | 36.68 | 36.95 | 36.67 | 36.89 | 248,190 | +0.12(+0.33%) |
Mar 08, 2013 | 35.52 | 36.85 | 35.22 | 36.77 | 509,274 | +1.64(+4.68%) |
Mar 07, 2013 | 34.82 | 35.17 | 34.58 | 35.12 | 295,127 | +0.22(+0.64%) |
Mar 06, 2013 | 34.65 | 34.95 | 34.46 | 34.90 | 128,316 | +0.29(+0.83%) |
Mar 05, 2013 | 34.56 | 34.92 | 34.50 | 34.62 | 431,005 | +0.29(+0.83%) |
Mar 04, 2013 | 34.26 | 34.47 | 33.96 | 34.33 | 260,254 | -0.03(-0.08%) |
Mar 01, 2013 | 34.24 | 34.59 | 33.97 | 34.36 | 408,540 | -0.21(-0.61%) |
Feb 28, 2013 | 34.95 | 35.10 | 34.56 | 34.57 | 218,564 | -0.31(-0.90%) |
Feb 27, 2013 | 34.51 | 35.16 | 34.51 | 34.88 | 181,297 | +0.33(+0.96%) |
Feb 26, 2013 | 34.32 | 34.81 | 33.79 | 34.55 | 307,290 | +0.49(+1.44%) |
Feb 25, 2013 | 35.53 | 35.71 | 34.05 | 34.06 | 285,654 | -1.30(-3.68%) |
Feb 22, 2013 | 35.16 | 35.60 | 35.13 | 35.36 | 188,788 | +0.49(+1.40%) |
Feb 21, 2013 | 35.31 | 35.42 | 34.73 | 34.87 | 336,088 | -0.49(-1.38%) |
Feb 20, 2013 | 36.02 | 36.47 | 35.35 | 35.36 | 351,351 | -1.01(-2.77%) |
Feb 19, 2013 | 36.20 | 36.56 | 36.14 | 36.37 | 369,600 | +0.18(+0.51%) |
Feb 15, 2013 | 36.47 | 36.47 | 36.08 | 36.19 | 192,730 | -0.04(-0.10%) |
Feb 14, 2013 | 35.99 | 36.41 | 35.99 | 36.22 | 148,328 | +0.07(+0.20%) |
Feb 13, 2013 | 36.02 | 36.54 | 35.85 | 36.15 | 347,472 | +0.27(+0.75%) |
Feb 12, 2013 | 35.48 | 36.21 | 35.47 | 35.88 | 406,402 | +0.44(+1.25%) |
Feb 11, 2013 | 35.54 | 35.59 | 35.05 | 35.44 | 280,994 | -0.08(-0.23%) |
Feb 08, 2013 | 35.44 | 35.62 | 35.37 | 35.52 | 201,770 | +0.15(+0.42%) |
Feb 07, 2013 | 35.81 | 35.95 | 35.14 | 35.37 | 279,161 | -0.43(-1.21%) |
Feb 06, 2013 | 35.23 | 36.10 | 35.23 | 35.81 | 427,677 | +0.59(+1.68%) |
Feb 04, 2013 | 35.33 | 35.76 | 35.11 | 35.22 | 322,678 | -0.51(-1.42%) |
Feb 01, 2013 | 35.71 | 35.95 | 35.50 | 35.72 | 252,218 | +0.32(+0.91%) |
Jan 31, 2013 | 35.29 | 35.66 | 35.15 | 35.40 | 365,378 | +0.12(+0.34%) |
Jan 30, 2013 | 35.48 | 35.65 | 35.19 | 35.28 | 320,538 | -0.28(-0.78%) |
Jan 29, 2013 | 35.73 | 35.85 | 35.29 | 35.56 | 266,982 | -0.14(-0.39%) |
Jan 28, 2013 | 35.94 | 36.02 | 35.49 | 35.70 | 217,726 | -0.16(-0.44%) |
Jan 25, 2013 | 36.05 | 36.48 | 35.58 | 35.85 | 414,557 | +0.03(+0.08%) |
Jan 24, 2013 | 34.92 | 35.95 | 34.92 | 35.83 | 516,420 | +0.88(+2.51%) |
Jan 23, 2013 | 36.11 | 37.71 | 34.71 | 34.95 | 1,125,590 | -1.16(-3.22%) |
Jan 22, 2013 | 36.62 | 36.90 | 35.30 | 36.11 | 842,474 | -0.51(-1.38%) |
Jan 18, 2013 | 36.15 | 36.81 | 36.15 | 36.62 | 350,248 | +0.54(+1.51%) |
Jan 17, 2013 | 35.67 | 36.10 | 35.34 | 36.07 | 590,500 | +0.53(+1.48%) |
Jan 16, 2013 | 35.85 | 35.95 | 35.35 | 35.55 | 231,995 | -0.39(-1.08%) |
Jan 15, 2013 | 35.72 | 36.15 | 35.72 | 35.94 | 241,941 | +0.10(+0.28%) |
Jan 14, 2013 | 36.27 | 36.47 | 35.67 | 35.84 | 256,759 | -0.48(-1.32%) |
Jan 11, 2013 | 36.41 | 36.53 | 35.98 | 36.31 | 186,367 | -0.07(-0.20%) |
Jan 10, 2013 | 36.64 | 37.02 | 36.09 | 36.39 | 217,374 | -0.04(-0.10%) |
Jan 09, 2013 | 35.83 | 36.42 | 35.73 | 36.42 | 112,612 | +0.70(+1.96%) |
Jan 08, 2013 | 35.72 | 36.06 | 35.45 | 35.72 | 124,403 | -0.05(-0.13%) |
Jan 07, 2013 | 35.93 | 36.29 | 35.75 | 35.77 | 144,840 | -0.48(-1.32%) |
Jan 04, 2013 | 36.23 | 36.48 | 35.64 | 36.25 | 230,176 | +0.29(+0.82%) |
Jan 03, 2013 | 36.62 | 37.01 | 35.85 | 35.95 | 335,910 | -0.69(-1.89%) |