Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 34.53 | 34.85 | 33.49 | 34.28 | 661,575 | -0.25(-0.74%) |
Mar 27, 2013 | 34.81 | 34.90 | 34.37 | 34.53 | 652,692 | -0.57(-1.62%) |
Mar 26, 2013 | 35.55 | 35.66 | 34.95 | 35.10 | 691,783 | -0.41(-1.16%) |
Mar 25, 2013 | 36.24 | 36.31 | 35.22 | 35.52 | 350,959 | -0.73(-2.01%) |
Mar 22, 2013 | 36.44 | 36.56 | 36.15 | 36.24 | 162,727 | -0.12(-0.34%) |
Mar 21, 2013 | 36.76 | 37.17 | 36.09 | 36.37 | 200,517 | -0.47(-1.29%) |
Mar 20, 2013 | 36.82 | 37.11 | 36.58 | 36.84 | 67,571 | +0.30(+0.82%) |
Mar 19, 2013 | 36.56 | 36.71 | 35.96 | 36.54 | 108,155 | +0.04(+0.10%) |
Mar 18, 2013 | 36.34 | 36.61 | 36.32 | 36.51 | 94,069 | -0.36(-0.98%) |
Mar 15, 2013 | 36.87 | 37.13 | 36.59 | 36.87 | 302,880 | -0.25(-0.66%) |
Mar 14, 2013 | 36.77 | 37.12 | 36.55 | 37.11 | 128,428 | +0.43(+1.17%) |
Mar 13, 2013 | 36.56 | 36.73 | 36.33 | 36.68 | 98,990 | +0.06(+0.17%) |
Mar 12, 2013 | 36.50 | 36.66 | 36.40 | 36.62 | 98,004 | +0.01(+0.02%) |
Mar 11, 2013 | 36.74 | 36.74 | 36.34 | 36.61 | 154,533 | -0.27(-0.74%) |
Mar 08, 2013 | 36.70 | 36.89 | 36.31 | 36.88 | 147,831 | +0.58(+1.59%) |
Mar 07, 2013 | 36.40 | 36.56 | 36.14 | 36.31 | 77,448 | -0.07(-0.19%) |
Mar 06, 2013 | 36.56 | 36.62 | 36.09 | 36.38 | 96,884 | -0.07(-0.19%) |
Mar 05, 2013 | 36.03 | 36.49 | 36.01 | 36.45 | 259,051 | +0.65(+1.81%) |
Mar 04, 2013 | 35.88 | 35.91 | 35.38 | 35.80 | 181,028 | -0.08(-0.22%) |
Mar 01, 2013 | 35.57 | 36.03 | 34.99 | 35.88 | 254,882 | +0.03(+0.07%) |
Feb 28, 2013 | 35.97 | 36.12 | 35.81 | 35.85 | 227,427 | +0.24(+0.67%) |
Feb 27, 2013 | 35.38 | 36.09 | 35.36 | 35.61 | 461,406 | +0.14(+0.40%) |
Feb 26, 2013 | 34.79 | 35.50 | 34.40 | 35.47 | 425,264 | +0.82(+2.38%) |
Feb 25, 2013 | 35.58 | 35.58 | 34.64 | 34.65 | 291,009 | -0.82(-2.32%) |
Feb 22, 2013 | 35.36 | 35.49 | 35.10 | 35.47 | 199,885 | +0.38(+1.07%) |
Feb 21, 2013 | 35.35 | 35.48 | 34.65 | 35.10 | 191,198 | -0.40(-1.14%) |
Feb 20, 2013 | 36.70 | 36.70 | 35.45 | 35.50 | 189,428 | -1.27(-3.46%) |
Feb 19, 2013 | 36.61 | 36.81 | 36.38 | 36.77 | 313,525 | +0.14(+0.38%) |
Feb 15, 2013 | 36.62 | 36.84 | 36.33 | 36.63 | 294,084 | +0.12(+0.34%) |
Feb 14, 2013 | 36.38 | 36.72 | 36.31 | 36.51 | 217,000 | +0.00(+0.00%) |
Feb 13, 2013 | 35.91 | 36.52 | 35.91 | 36.51 | 222,478 | +0.58(+1.61%) |
Feb 12, 2013 | 36.19 | 36.36 | 35.75 | 35.93 | 248,112 | -0.25(-0.70%) |
Feb 11, 2013 | 35.03 | 36.35 | 35.03 | 36.18 | 904,042 | +1.63(+4.72%) |
Feb 08, 2013 | 34.48 | 34.78 | 34.46 | 34.55 | 692,270 | +0.17(+0.48%) |
Feb 07, 2013 | 34.56 | 34.71 | 34.35 | 34.38 | 265,840 | -0.17(-0.48%) |
Feb 06, 2013 | 34.44 | 34.67 | 34.29 | 34.55 | 225,694 | +0.17(+0.50%) |
Feb 04, 2013 | 34.67 | 34.79 | 34.31 | 34.38 | 175,958 | -0.55(-1.58%) |
Feb 01, 2013 | 34.49 | 35.01 | 34.19 | 34.93 | 330,194 | +0.73(+2.12%) |
Jan 31, 2013 | 34.42 | 34.63 | 34.17 | 34.21 | 343,667 | -0.09(-0.26%) |
Jan 30, 2013 | 34.86 | 34.86 | 34.14 | 34.29 | 243,022 | -0.70(-2.00%) |
Jan 29, 2013 | 34.51 | 35.02 | 34.28 | 34.99 | 311,041 | +0.36(+1.04%) |
Jan 28, 2013 | 34.91 | 34.97 | 34.28 | 34.63 | 237,871 | -0.33(-0.95%) |
Jan 25, 2013 | 34.87 | 35.01 | 34.44 | 34.97 | 163,054 | +0.27(+0.78%) |
Jan 24, 2013 | 34.42 | 35.01 | 34.14 | 34.70 | 243,317 | +0.42(+1.23%) |
Jan 23, 2013 | 34.57 | 34.70 | 34.11 | 34.28 | 314,223 | -0.30(-0.86%) |
Jan 22, 2013 | 34.58 | 35.17 | 34.55 | 34.57 | 321,526 | -0.02(-0.05%) |
Jan 18, 2013 | 34.07 | 34.63 | 34.03 | 34.59 | 523,268 | +0.35(+1.02%) |
Jan 17, 2013 | 32.06 | 34.56 | 32.06 | 34.24 | 1,134,936 | +2.17(+6.77%) |
Jan 16, 2013 | 32.12 | 32.27 | 32.01 | 32.07 | 428,614 | -0.18(-0.57%) |
Jan 15, 2013 | 31.68 | 32.38 | 31.68 | 32.25 | 276,313 | +0.44(+1.38%) |
Jan 14, 2013 | 31.80 | 32.10 | 31.67 | 31.82 | 197,815 | -0.04(-0.14%) |
Jan 11, 2013 | 32.05 | 32.15 | 31.83 | 31.86 | 283,742 | -0.13(-0.41%) |
Jan 10, 2013 | 32.17 | 32.17 | 31.71 | 31.99 | 281,205 | +0.05(+0.16%) |
Jan 09, 2013 | 31.82 | 32.20 | 31.82 | 31.94 | 232,596 | +0.11(+0.33%) |
Jan 08, 2013 | 31.40 | 31.89 | 31.19 | 31.83 | 356,305 | +0.38(+1.20%) |
Jan 07, 2013 | 31.08 | 31.66 | 30.99 | 31.46 | 331,795 | +0.13(+0.42%) |
Jan 04, 2013 | 31.20 | 31.45 | 31.05 | 31.33 | 368,465 | +0.30(+0.96%) |
Jan 03, 2013 | 31.12 | 31.51 | 30.93 | 31.03 | 288,198 | -0.13(-0.42%) |