Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 34.46 | 34.72 | 34.26 | 34.69 | 1,135,696 | +0.27(+0.78%) |
Mar 27, 2013 | 33.94 | 34.65 | 33.79 | 34.42 | 516,766 | +0.19(+0.55%) |
Mar 26, 2013 | 33.52 | 34.23 | 33.43 | 34.23 | 645,794 | +0.94(+2.81%) |
Mar 25, 2013 | 33.08 | 33.36 | 33.05 | 33.29 | 291,868 | +0.19(+0.59%) |
Mar 22, 2013 | 32.25 | 33.12 | 32.22 | 33.10 | 813,712 | +1.04(+3.25%) |
Mar 21, 2013 | 31.93 | 32.59 | 31.91 | 32.06 | 358,116 | -0.12(-0.39%) |
Mar 20, 2013 | 32.48 | 32.58 | 31.96 | 32.18 | 208,985 | -0.19(-0.58%) |
Mar 19, 2013 | 32.44 | 32.65 | 32.18 | 32.37 | 216,268 | -0.08(-0.24%) |
Mar 18, 2013 | 32.22 | 32.53 | 32.13 | 32.45 | 226,428 | -0.09(-0.28%) |
Mar 15, 2013 | 32.07 | 32.63 | 32.03 | 32.54 | 596,073 | +0.26(+0.80%) |
Mar 14, 2013 | 31.59 | 32.38 | 31.52 | 32.28 | 700,543 | +0.65(+2.04%) |
Mar 13, 2013 | 31.41 | 31.75 | 31.29 | 31.64 | 3,695,703 | -0.08(-0.24%) |
Mar 12, 2013 | 32.27 | 32.27 | 31.64 | 31.71 | 531,201 | -0.92(-2.81%) |
Mar 11, 2013 | 32.75 | 32.88 | 32.57 | 32.63 | 139,019 | -0.26(-0.80%) |
Mar 08, 2013 | 32.82 | 32.89 | 32.53 | 32.89 | 147,495 | +0.27(+0.83%) |
Mar 07, 2013 | 32.63 | 32.78 | 32.56 | 32.62 | 300,185 | +0.01(+0.04%) |
Mar 06, 2013 | 32.86 | 32.86 | 32.38 | 32.61 | 182,596 | -0.12(-0.36%) |
Mar 05, 2013 | 32.71 | 32.88 | 32.54 | 32.73 | 209,357 | +0.11(+0.34%) |
Mar 04, 2013 | 32.63 | 32.78 | 32.48 | 32.61 | 197,438 | +0.01(+0.02%) |
Mar 01, 2013 | 32.19 | 32.66 | 31.78 | 32.61 | 251,030 | +0.31(+0.95%) |
Feb 28, 2013 | 32.53 | 32.65 | 32.28 | 32.30 | 357,161 | -0.20(-0.62%) |
Feb 27, 2013 | 32.39 | 32.67 | 32.30 | 32.50 | 134,975 | +0.08(+0.26%) |
Feb 26, 2013 | 32.43 | 32.68 | 32.04 | 32.42 | 240,443 | +0.01(+0.02%) |
Feb 25, 2013 | 32.95 | 33.09 | 32.35 | 32.41 | 238,935 | -0.51(-1.56%) |
Feb 22, 2013 | 32.62 | 32.94 | 32.42 | 32.93 | 280,055 | +0.48(+1.48%) |
Feb 21, 2013 | 32.43 | 32.94 | 32.19 | 32.45 | 299,357 | -0.01(-0.02%) |
Feb 20, 2013 | 32.45 | 32.84 | 32.21 | 32.45 | 336,160 | +0.03(+0.09%) |
Feb 19, 2013 | 31.72 | 32.45 | 31.71 | 32.43 | 271,089 | +0.71(+2.23%) |
Feb 15, 2013 | 31.51 | 31.82 | 31.39 | 31.72 | 232,390 | +0.28(+0.88%) |
Feb 14, 2013 | 31.11 | 31.75 | 31.11 | 31.44 | 194,411 | +0.38(+1.23%) |
Feb 13, 2013 | 30.70 | 31.07 | 30.62 | 31.06 | 152,782 | +0.37(+1.20%) |
Feb 12, 2013 | 30.27 | 30.77 | 30.24 | 30.69 | 111,513 | +0.42(+1.40%) |
Feb 11, 2013 | 30.36 | 30.51 | 30.21 | 30.27 | 101,352 | -0.11(-0.37%) |
Feb 08, 2013 | 29.99 | 30.45 | 29.89 | 30.38 | 108,503 | +0.47(+1.58%) |
Feb 07, 2013 | 29.91 | 30.02 | 29.72 | 29.91 | 75,356 | +0.02(+0.07%) |
Feb 06, 2013 | 29.68 | 29.92 | 29.57 | 29.89 | 116,205 | -0.03(-0.12%) |
Feb 04, 2013 | 30.05 | 30.25 | 29.80 | 29.92 | 148,321 | -0.22(-0.71%) |
Feb 01, 2013 | 29.89 | 30.17 | 29.85 | 30.14 | 228,062 | +0.32(+1.07%) |
Jan 31, 2013 | 29.66 | 29.86 | 29.42 | 29.82 | 186,121 | +0.17(+0.56%) |
Jan 30, 2013 | 30.21 | 30.27 | 29.52 | 29.65 | 152,549 | -0.66(-2.18%) |
Jan 29, 2013 | 30.35 | 30.61 | 29.96 | 30.31 | 169,708 | +0.03(+0.09%) |
Jan 28, 2013 | 30.12 | 30.35 | 29.98 | 30.28 | 131,951 | +0.19(+0.62%) |
Jan 25, 2013 | 30.11 | 30.11 | 29.78 | 30.09 | 145,996 | +0.03(+0.09%) |
Jan 24, 2013 | 30.20 | 30.32 | 29.68 | 30.07 | 287,836 | -0.18(-0.60%) |
Jan 23, 2013 | 30.01 | 30.32 | 30.01 | 30.25 | 161,145 | +0.19(+0.65%) |
Jan 22, 2013 | 29.89 | 30.06 | 29.78 | 30.05 | 124,354 | +0.17(+0.56%) |
Jan 18, 2013 | 29.74 | 29.95 | 29.48 | 29.89 | 166,217 | +0.18(+0.61%) |
Jan 17, 2013 | 29.44 | 29.76 | 29.25 | 29.71 | 193,705 | +0.42(+1.45%) |
Jan 16, 2013 | 29.22 | 29.39 | 28.99 | 29.28 | 88,624 | +0.02(+0.07%) |
Jan 15, 2013 | 28.98 | 29.30 | 28.75 | 29.26 | 177,691 | +0.37(+1.27%) |
Jan 14, 2013 | 28.46 | 28.90 | 28.17 | 28.89 | 251,792 | +0.43(+1.51%) |
Jan 11, 2013 | 28.91 | 28.91 | 28.37 | 28.46 | 154,688 | -0.40(-1.39%) |
Jan 10, 2013 | 28.89 | 28.93 | 28.70 | 28.87 | 136,007 | +0.08(+0.29%) |
Jan 09, 2013 | 28.46 | 28.80 | 28.39 | 28.78 | 155,069 | +0.39(+1.37%) |
Jan 08, 2013 | 28.10 | 28.53 | 28.10 | 28.39 | 154,552 | +0.20(+0.71%) |
Jan 07, 2013 | 28.39 | 28.59 | 28.04 | 28.19 | 344,398 | -0.22(-0.76%) |
Jan 04, 2013 | 28.46 | 28.62 | 28.28 | 28.41 | 167,838 | +0.12(+0.42%) |
Jan 03, 2013 | 28.50 | 28.71 | 28.25 | 28.29 | 186,445 | -0.17(-0.59%) |