Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 33.53 | 33.81 | 33.43 | 33.73 | 393,132 | -0.01(-0.04%) |
Mar 27, 2013 | 33.23 | 33.76 | 33.22 | 33.74 | 300,995 | +0.48(+1.45%) |
Mar 26, 2013 | 33.02 | 33.31 | 32.90 | 33.26 | 278,632 | +0.26(+0.78%) |
Mar 25, 2013 | 33.15 | 33.48 | 32.92 | 33.00 | 615,508 | -0.43(-1.28%) |
Mar 22, 2013 | 33.24 | 33.81 | 32.92 | 33.43 | 401,331 | +0.38(+1.14%) |
Mar 21, 2013 | 32.58 | 33.14 | 32.55 | 33.05 | 487,154 | +0.33(+0.99%) |
Mar 20, 2013 | 33.35 | 33.35 | 31.96 | 32.73 | 905,858 | -1.35(-3.95%) |
Mar 19, 2013 | 33.88 | 34.26 | 33.37 | 34.07 | 610,514 | +0.04(+0.11%) |
Mar 18, 2013 | 33.86 | 34.52 | 33.86 | 34.04 | 715,134 | +0.16(+0.46%) |
Mar 15, 2013 | 34.93 | 34.96 | 33.39 | 33.88 | 776,212 | -1.00(-2.86%) |
Mar 14, 2013 | 34.60 | 34.95 | 34.16 | 34.88 | 403,759 | +0.08(+0.23%) |
Mar 13, 2013 | 35.49 | 35.61 | 34.70 | 34.80 | 452,222 | -0.41(-1.18%) |
Mar 12, 2013 | 34.76 | 35.49 | 34.75 | 35.21 | 542,260 | +0.68(+1.97%) |
Mar 11, 2013 | 34.61 | 34.82 | 34.41 | 34.53 | 388,889 | +0.04(+0.11%) |
Mar 08, 2013 | 34.27 | 34.95 | 33.96 | 34.50 | 408,185 | +0.19(+0.56%) |
Mar 07, 2013 | 34.50 | 34.78 | 33.82 | 34.30 | 705,649 | -0.18(-0.54%) |
Mar 06, 2013 | 33.51 | 34.67 | 33.20 | 34.49 | 943,205 | +1.20(+3.60%) |
Mar 05, 2013 | 33.47 | 33.78 | 33.16 | 33.29 | 765,738 | -0.04(-0.11%) |
Mar 04, 2013 | 34.57 | 34.64 | 33.05 | 33.33 | 764,681 | -1.40(-4.03%) |
Mar 01, 2013 | 35.68 | 35.71 | 34.67 | 34.72 | 353,581 | -0.96(-2.69%) |
Feb 28, 2013 | 36.12 | 36.29 | 35.23 | 35.69 | 420,215 | -0.38(-1.07%) |
Feb 27, 2013 | 36.07 | 36.15 | 35.52 | 36.07 | 347,963 | -0.24(-0.67%) |
Feb 26, 2013 | 35.72 | 36.57 | 35.29 | 36.31 | 411,215 | +0.61(+1.72%) |
Feb 22, 2013 | 34.94 | 35.83 | 34.78 | 35.70 | 389,005 | +0.58(+1.66%) |
Feb 21, 2013 | 35.27 | 35.99 | 34.96 | 35.12 | 600,049 | -0.16(-0.44%) |
Feb 20, 2013 | 35.99 | 36.42 | 35.15 | 35.27 | 714,318 | -1.46(-3.97%) |
Feb 19, 2013 | 36.75 | 37.02 | 36.31 | 36.73 | 450,893 | -0.43(-1.15%) |
Feb 15, 2013 | 37.90 | 37.92 | 35.72 | 37.16 | 960,414 | -1.17(-3.05%) |
Feb 14, 2013 | 38.45 | 38.85 | 38.21 | 38.33 | 193,166 | -0.24(-0.63%) |
Feb 13, 2013 | 39.46 | 39.50 | 38.39 | 38.57 | 390,748 | -0.88(-2.23%) |
Feb 12, 2013 | 39.21 | 39.76 | 39.20 | 39.45 | 137,039 | +0.20(+0.51%) |
Feb 11, 2013 | 39.65 | 39.73 | 38.95 | 39.25 | 313,685 | -0.71(-1.78%) |
Feb 08, 2013 | 40.07 | 40.14 | 39.85 | 39.96 | 113,751 | -0.25(-0.63%) |
Feb 07, 2013 | 39.53 | 40.41 | 39.53 | 40.21 | 196,567 | +0.42(+1.06%) |
Feb 06, 2013 | 40.38 | 40.75 | 39.62 | 39.79 | 391,159 | -0.67(-1.66%) |
Feb 04, 2013 | 40.01 | 40.66 | 39.95 | 40.47 | 238,513 | +0.38(+0.94%) |
Feb 01, 2013 | 39.78 | 40.38 | 39.74 | 40.09 | 234,100 | +0.56(+1.42%) |
Jan 31, 2013 | 39.81 | 40.17 | 39.43 | 39.53 | 331,352 | -0.61(-1.51%) |
Jan 30, 2013 | 39.78 | 40.36 | 39.78 | 40.13 | 429,532 | +0.48(+1.21%) |
Jan 29, 2013 | 38.69 | 39.67 | 38.53 | 39.65 | 347,631 | +1.16(+3.02%) |
Jan 28, 2013 | 38.00 | 38.59 | 37.84 | 38.49 | 478,123 | +0.19(+0.50%) |
Jan 25, 2013 | 38.94 | 38.94 | 37.79 | 38.30 | 424,691 | -0.70(-1.78%) |
Jan 24, 2013 | 39.76 | 39.79 | 38.74 | 38.99 | 494,009 | -0.92(-2.30%) |
Jan 23, 2013 | 40.38 | 40.78 | 39.75 | 39.91 | 436,590 | -0.75(-1.86%) |
Jan 22, 2013 | 40.95 | 41.23 | 40.39 | 40.66 | 331,825 | -0.32(-0.78%) |
Jan 18, 2013 | 41.86 | 41.86 | 40.95 | 40.98 | 250,830 | -0.74(-1.77%) |
Jan 17, 2013 | 41.67 | 42.00 | 41.34 | 41.72 | 193,275 | -0.07(-0.16%) |
Jan 16, 2013 | 41.77 | 42.00 | 41.66 | 41.79 | 164,927 | -0.18(-0.44%) |
Jan 15, 2013 | 41.66 | 42.12 | 41.57 | 41.97 | 151,606 | +0.29(+0.69%) |
Jan 14, 2013 | 41.75 | 42.06 | 41.62 | 41.69 | 146,329 | -0.02(-0.05%) |
Jan 11, 2013 | 41.91 | 41.94 | 41.38 | 41.71 | 194,786 | -0.10(-0.25%) |
Jan 10, 2013 | 42.09 | 42.25 | 41.52 | 41.81 | 283,984 | -0.06(-0.14%) |
Jan 09, 2013 | 42.06 | 42.27 | 41.71 | 41.87 | 151,087 | -0.08(-0.19%) |
Jan 08, 2013 | 41.72 | 42.06 | 41.55 | 41.95 | 188,659 | +0.38(+0.93%) |
Jan 07, 2013 | 41.86 | 41.90 | 41.52 | 41.57 | 244,102 | -0.36(-0.86%) |
Jan 04, 2013 | 41.43 | 41.99 | 41.22 | 41.93 | 269,819 | +0.22(+0.53%) |
Jan 03, 2013 | 43.23 | 43.23 | 41.55 | 41.71 | 314,967 | -1.32(-3.08%) |