Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 38.06 | 38.46 | 37.69 | 38.41 | 480,710 | +0.22(+0.58%) |
Mar 27, 2013 | 37.72 | 38.30 | 37.62 | 38.19 | 810,137 | +0.19(+0.50%) |
Mar 26, 2013 | 38.19 | 38.40 | 37.49 | 38.00 | 915,300 | +0.07(+0.18%) |
Mar 25, 2013 | 36.86 | 40.34 | 36.45 | 37.93 | 4,245,968 | +2.97(+8.50%) |
Mar 22, 2013 | 34.79 | 35.00 | 34.23 | 34.96 | 329,669 | +0.46(+1.33%) |
Mar 21, 2013 | 34.41 | 34.76 | 33.83 | 34.50 | 421,511 | -0.32(-0.92%) |
Mar 20, 2013 | 34.45 | 35.03 | 34.37 | 34.82 | 293,271 | +0.67(+1.96%) |
Mar 19, 2013 | 34.85 | 34.93 | 33.64 | 34.15 | 716,416 | -0.39(-1.13%) |
Mar 18, 2013 | 35.18 | 35.20 | 34.46 | 34.54 | 586,817 | -1.29(-3.60%) |
Mar 15, 2013 | 35.49 | 35.92 | 35.25 | 35.83 | 790,416 | +0.34(+0.96%) |
Mar 14, 2013 | 34.76 | 35.73 | 34.72 | 35.49 | 510,500 | +0.78(+2.25%) |
Mar 13, 2013 | 34.19 | 34.80 | 33.99 | 34.71 | 523,905 | +0.23(+0.67%) |
Mar 12, 2013 | 33.87 | 34.69 | 33.37 | 34.48 | 819,966 | +0.62(+1.83%) |
Mar 11, 2013 | 33.06 | 33.96 | 32.49 | 33.86 | 740,003 | +0.55(+1.65%) |
Mar 08, 2013 | 33.49 | 33.49 | 32.48 | 33.31 | 653,425 | +0.18(+0.54%) |
Mar 07, 2013 | 32.53 | 33.24 | 32.46 | 33.13 | 606,406 | +0.50(+1.53%) |
Mar 06, 2013 | 32.19 | 32.70 | 32.19 | 32.63 | 532,326 | +0.64(+2.00%) |
Mar 05, 2013 | 30.63 | 32.46 | 30.52 | 31.99 | 1,243,491 | +1.75(+5.79%) |
Mar 04, 2013 | 31.02 | 31.48 | 30.06 | 30.24 | 532,953 | -0.98(-3.14%) |
Mar 01, 2013 | 31.29 | 31.76 | 30.53 | 31.22 | 712,137 | -0.69(-2.16%) |
Feb 28, 2013 | 30.84 | 32.00 | 30.79 | 31.91 | 1,036,507 | +1.71(+5.66%) |
Feb 27, 2013 | 29.45 | 30.38 | 29.39 | 30.20 | 578,760 | +0.62(+2.10%) |
Feb 26, 2013 | 29.00 | 29.73 | 28.51 | 29.58 | 421,189 | +0.87(+3.03%) |
Feb 25, 2013 | 29.80 | 29.91 | 28.71 | 28.71 | 480,321 | -0.94(-3.17%) |
Feb 22, 2013 | 29.85 | 30.10 | 29.31 | 29.65 | 385,068 | +0.11(+0.37%) |
Feb 21, 2013 | 29.80 | 30.34 | 29.10 | 29.54 | 584,186 | -0.59(-1.96%) |
Feb 20, 2013 | 29.89 | 31.37 | 29.85 | 30.13 | 829,328 | +0.14(+0.47%) |
Feb 19, 2013 | 29.26 | 30.27 | 29.26 | 29.99 | 838,139 | -0.52(-1.70%) |
Feb 15, 2013 | 30.51 | 30.69 | 30.01 | 30.51 | 424,153 | +0.16(+0.53%) |
Feb 14, 2013 | 30.19 | 30.53 | 30.10 | 30.35 | 383,747 | -0.03(-0.10%) |
Feb 13, 2013 | 30.10 | 30.53 | 29.97 | 30.38 | 280,663 | +0.19(+0.63%) |
Feb 12, 2013 | 30.05 | 30.50 | 29.93 | 30.19 | 435,833 | +0.16(+0.53%) |
Feb 11, 2013 | 29.94 | 30.24 | 29.72 | 30.03 | 659,054 | -0.01(-0.03%) |
Feb 08, 2013 | 31.68 | 31.70 | 29.60 | 30.04 | 1,384,929 | -1.49(-4.73%) |
Feb 07, 2013 | 32.52 | 32.54 | 31.36 | 31.53 | 379,340 | -1.43(-4.34%) |
Feb 06, 2013 | 32.43 | 33.24 | 32.43 | 32.96 | 357,362 | +0.78(+2.42%) |
Feb 04, 2013 | 32.50 | 33.07 | 32.08 | 32.18 | 353,452 | -0.73(-2.22%) |
Feb 01, 2013 | 31.90 | 33.50 | 31.80 | 32.91 | 667,838 | +1.46(+4.64%) |
Jan 31, 2013 | 32.06 | 32.14 | 31.18 | 31.45 | 493,959 | -0.42(-1.32%) |
Jan 30, 2013 | 32.19 | 32.48 | 31.79 | 31.87 | 462,712 | -0.38(-1.18%) |
Jan 29, 2013 | 32.65 | 32.65 | 32.07 | 32.25 | 412,278 | -0.54(-1.65%) |
Jan 28, 2013 | 33.00 | 33.33 | 32.68 | 32.79 | 403,530 | -0.10(-0.30%) |
Jan 25, 2013 | 32.38 | 32.97 | 32.07 | 32.89 | 488,771 | +0.66(+2.05%) |
Jan 24, 2013 | 32.80 | 33.23 | 32.08 | 32.23 | 709,344 | -1.38(-4.11%) |
Jan 23, 2013 | 32.85 | 33.75 | 32.78 | 33.61 | 1,234,110 | +1.62(+5.06%) |
Jan 22, 2013 | 31.18 | 32.04 | 30.85 | 31.99 | 652,620 | +1.10(+3.56%) |
Jan 18, 2013 | 30.00 | 31.34 | 30.00 | 30.89 | 696,052 | +0.55(+1.81%) |
Jan 17, 2013 | 29.33 | 30.53 | 29.16 | 30.34 | 966,635 | +1.24(+4.26%) |
Jan 16, 2013 | 29.90 | 29.94 | 29.06 | 29.10 | 903,125 | -0.96(-3.19%) |
Jan 15, 2013 | 30.26 | 31.16 | 29.98 | 30.06 | 685,959 | -1.20(-3.84%) |
Jan 14, 2013 | 30.17 | 31.35 | 30.16 | 31.26 | 522,671 | +0.87(+2.86%) |
Jan 11, 2013 | 29.97 | 30.51 | 29.84 | 30.39 | 255,469 | +0.27(+0.90%) |
Jan 10, 2013 | 31.41 | 31.72 | 29.76 | 30.12 | 999,525 | -1.23(-3.92%) |
Jan 09, 2013 | 30.82 | 31.36 | 30.78 | 31.35 | 535,014 | +0.56(+1.82%) |
Jan 08, 2013 | 30.46 | 30.83 | 29.93 | 30.79 | 523,588 | +0.45(+1.48%) |
Jan 07, 2013 | 30.06 | 30.52 | 30.05 | 30.34 | 294,338 | -0.04(-0.13%) |
Jan 04, 2013 | 30.97 | 30.97 | 30.35 | 30.38 | 307,682 | -0.41(-1.32%) |
Jan 03, 2013 | 31.21 | 31.40 | 30.36 | 30.79 | 475,260 | -0.39(-1.24%) |