Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 35.53 | 35.81 | 35.53 | 35.76 | 265,748 | +0.23(+0.65%) |
Mar 27, 2013 | 35.21 | 35.55 | 35.12 | 35.53 | 160,886 | +0.10(+0.27%) |
Mar 26, 2013 | 35.29 | 35.48 | 35.29 | 35.44 | 39,341 | +0.32(+0.91%) |
Mar 25, 2013 | 35.38 | 35.42 | 35.00 | 35.12 | 205,170 | -0.05(-0.15%) |
Mar 22, 2013 | 35.22 | 35.23 | 35.13 | 35.17 | 37,655 | +0.05(+0.15%) |
Mar 21, 2013 | 35.35 | 35.35 | 35.10 | 35.12 | 473,162 | -0.20(-0.57%) |
Mar 20, 2013 | 35.41 | 35.44 | 35.16 | 35.32 | 42,372 | +0.22(+0.64%) |
Mar 19, 2013 | 35.37 | 35.37 | 34.91 | 35.09 | 49,463 | -0.28(-0.78%) |
Mar 18, 2013 | 35.38 | 35.43 | 35.22 | 35.37 | 89,157 | -0.21(-0.59%) |
Mar 15, 2013 | 35.82 | 35.82 | 35.58 | 35.58 | 86,450 | -0.40(-1.10%) |
Mar 14, 2013 | 35.99 | 36.05 | 35.94 | 35.97 | 56,519 | +0.19(+0.52%) |
Mar 13, 2013 | 35.91 | 35.92 | 35.79 | 35.79 | 47,454 | -0.25(-0.70%) |
Mar 12, 2013 | 36.17 | 36.29 | 36.00 | 36.04 | 127,264 | -0.48(-1.31%) |
Mar 11, 2013 | 36.39 | 36.55 | 36.33 | 36.52 | 272,968 | -0.07(-0.20%) |
Mar 08, 2013 | 36.56 | 36.67 | 36.44 | 36.59 | 84,320 | +0.18(+0.49%) |
Mar 07, 2013 | 36.38 | 36.44 | 36.32 | 36.41 | 131,937 | +0.19(+0.54%) |
Mar 06, 2013 | 36.17 | 36.23 | 36.04 | 36.22 | 245,418 | +0.13(+0.37%) |
Mar 05, 2013 | 35.73 | 36.12 | 35.73 | 36.08 | 459,143 | +0.60(+1.70%) |
Mar 04, 2013 | 35.35 | 35.48 | 35.23 | 35.48 | 162,846 | -0.16(-0.46%) |
Mar 01, 2013 | 35.47 | 35.64 | 35.33 | 35.64 | 152,806 | +0.16(+0.46%) |
Feb 28, 2013 | 35.63 | 35.68 | 35.47 | 35.48 | 114,448 | -0.09(-0.25%) |
Feb 27, 2013 | 35.38 | 35.73 | 35.38 | 35.57 | 99,915 | +0.21(+0.59%) |
Feb 26, 2013 | 35.38 | 35.41 | 35.16 | 35.36 | 104,000 | -0.34(-0.96%) |
Feb 22, 2013 | 35.57 | 35.72 | 35.44 | 35.70 | 89,624 | +0.34(+0.97%) |
Feb 21, 2013 | 35.54 | 35.63 | 35.22 | 35.36 | 121,179 | -0.33(-0.92%) |
Feb 20, 2013 | 36.04 | 36.13 | 35.61 | 35.69 | 131,678 | -0.31(-0.85%) |
Feb 19, 2013 | 35.98 | 36.08 | 35.91 | 35.99 | 201,033 | -0.02(-0.06%) |
Feb 15, 2013 | 36.11 | 36.15 | 35.91 | 36.02 | 518,957 | +0.13(+0.37%) |
Feb 14, 2013 | 35.78 | 35.95 | 35.74 | 35.88 | 111,082 | +0.16(+0.46%) |
Feb 13, 2013 | 35.93 | 35.93 | 35.70 | 35.72 | 112,113 | +0.13(+0.38%) |
Feb 12, 2013 | 35.67 | 35.72 | 35.53 | 35.58 | 76,869 | +0.01(+0.02%) |
Feb 11, 2013 | 35.60 | 35.66 | 35.51 | 35.58 | 53,364 | -0.03(-0.08%) |
Feb 08, 2013 | 35.51 | 35.67 | 35.41 | 35.61 | 79,766 | +0.24(+0.67%) |
Feb 07, 2013 | 35.48 | 35.60 | 35.23 | 35.37 | 84,225 | -0.25(-0.71%) |
Feb 06, 2013 | 35.50 | 35.64 | 35.50 | 35.62 | 90,473 | +0.17(+0.48%) |
Feb 04, 2013 | 35.61 | 35.78 | 35.37 | 35.45 | 261,997 | -0.52(-1.45%) |
Feb 01, 2013 | 35.89 | 36.05 | 35.84 | 35.97 | 261,740 | +0.31(+0.88%) |
Jan 31, 2013 | 35.76 | 35.81 | 35.59 | 35.66 | 52,911 | -0.05(-0.15%) |
Jan 30, 2013 | 35.72 | 35.86 | 35.65 | 35.71 | 44,591 | -0.08(-0.23%) |
Jan 29, 2013 | 35.57 | 35.79 | 35.57 | 35.79 | 171,727 | +0.44(+1.24%) |
Jan 28, 2013 | 35.57 | 35.57 | 35.32 | 35.35 | 69,940 | -0.23(-0.65%) |
Jan 25, 2013 | 35.68 | 35.70 | 35.49 | 35.58 | 95,431 | -0.11(-0.31%) |
Jan 24, 2013 | 35.83 | 35.89 | 35.59 | 35.70 | 72,869 | -0.20(-0.56%) |
Jan 23, 2013 | 35.91 | 35.98 | 35.82 | 35.90 | 365,554 | -0.04(-0.12%) |
Jan 22, 2013 | 35.99 | 36.00 | 35.80 | 35.94 | 174,840 | -0.01(-0.04%) |
Jan 18, 2013 | 35.90 | 35.98 | 35.67 | 35.96 | 440,682 | +0.30(+0.84%) |
Jan 17, 2013 | 35.76 | 35.76 | 35.60 | 35.66 | 70,714 | -0.02(-0.06%) |
Jan 16, 2013 | 35.70 | 35.79 | 35.60 | 35.68 | 765,780 | -0.15(-0.42%) |
Jan 15, 2013 | 35.82 | 35.83 | 35.64 | 35.83 | 209,113 | +0.01(+0.02%) |
Jan 14, 2013 | 35.91 | 35.96 | 35.69 | 35.82 | 67,077 | +0.15(+0.42%) |
Jan 11, 2013 | 35.82 | 35.82 | 35.59 | 35.67 | 119,412 | -0.35(-0.97%) |
Jan 10, 2013 | 35.95 | 36.08 | 35.82 | 36.02 | 109,183 | +0.21(+0.58%) |
Jan 09, 2013 | 35.70 | 35.88 | 35.66 | 35.82 | 302,087 | +0.34(+0.97%) |
Jan 08, 2013 | 35.57 | 35.67 | 35.33 | 35.47 | 244,097 | -0.17(-0.48%) |
Jan 07, 2013 | 35.61 | 35.72 | 35.55 | 35.64 | 180,879 | +0.07(+0.21%) |
Jan 04, 2013 | 35.35 | 35.64 | 35.27 | 35.57 | 173,864 | +0.15(+0.42%) |
Jan 03, 2013 | 35.35 | 35.64 | 35.23 | 35.42 | 234,792 | +0.02(+0.05%) |