Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 33.41 | 33.53 | 32.94 | 33.20 | 78,231 | -0.12(-0.35%) |
Mar 27, 2013 | 33.36 | 33.45 | 32.88 | 33.32 | 62,241 | -0.10(-0.29%) |
Mar 26, 2013 | 33.58 | 33.67 | 32.97 | 33.41 | 58,453 | +0.04(+0.11%) |
Mar 25, 2013 | 33.11 | 33.47 | 32.68 | 33.38 | 109,071 | +0.27(+0.81%) |
Mar 22, 2013 | 32.94 | 33.36 | 32.75 | 33.11 | 93,337 | +0.28(+0.84%) |
Mar 21, 2013 | 32.93 | 33.07 | 32.51 | 32.83 | 121,804 | -0.25(-0.75%) |
Mar 20, 2013 | 33.51 | 33.57 | 32.98 | 33.08 | 114,435 | -0.48(-1.43%) |
Mar 19, 2013 | 33.80 | 33.81 | 33.26 | 33.56 | 65,281 | -0.21(-0.63%) |
Mar 18, 2013 | 33.66 | 33.97 | 33.61 | 33.78 | 115,543 | +0.03(+0.08%) |
Mar 15, 2013 | 33.70 | 33.76 | 33.34 | 33.75 | 378,705 | +0.04(+0.11%) |
Mar 14, 2013 | 33.61 | 33.79 | 33.43 | 33.72 | 125,671 | +0.11(+0.32%) |
Mar 13, 2013 | 33.72 | 33.72 | 33.23 | 33.61 | 175,007 | -0.06(-0.19%) |
Mar 12, 2013 | 33.52 | 33.79 | 33.28 | 33.67 | 128,900 | +0.00(+0.00%) |
Mar 11, 2013 | 34.10 | 34.26 | 33.51 | 33.67 | 85,341 | -0.55(-1.61%) |
Mar 08, 2013 | 34.24 | 34.38 | 33.87 | 34.22 | 109,163 | +0.19(+0.55%) |
Mar 07, 2013 | 33.79 | 34.22 | 33.72 | 34.04 | 132,254 | +0.36(+1.06%) |
Mar 06, 2013 | 34.36 | 34.36 | 32.91 | 33.68 | 834,369 | -1.18(-3.40%) |
Mar 05, 2013 | 33.91 | 35.15 | 33.91 | 34.86 | 123,148 | +1.25(+3.73%) |
Mar 04, 2013 | 32.97 | 33.69 | 32.86 | 33.61 | 103,767 | +0.49(+1.47%) |
Mar 01, 2013 | 33.16 | 33.27 | 32.63 | 33.12 | 115,534 | -0.37(-1.11%) |
Feb 28, 2013 | 33.34 | 33.74 | 33.22 | 33.50 | 86,771 | +0.20(+0.61%) |
Feb 27, 2013 | 32.95 | 33.61 | 32.78 | 33.29 | 65,392 | +0.35(+1.05%) |
Feb 26, 2013 | 33.03 | 33.23 | 32.86 | 32.95 | 63,457 | +0.05(+0.16%) |
Feb 25, 2013 | 33.56 | 34.07 | 32.87 | 32.89 | 162,848 | -0.59(-1.78%) |
Feb 22, 2013 | 32.85 | 33.54 | 32.68 | 33.49 | 91,514 | +0.87(+2.67%) |
Feb 21, 2013 | 32.80 | 33.36 | 32.51 | 32.62 | 114,814 | -0.26(-0.78%) |
Feb 20, 2013 | 33.67 | 33.78 | 32.79 | 32.88 | 151,109 | -0.77(-2.30%) |
Feb 19, 2013 | 33.42 | 33.65 | 33.23 | 33.65 | 168,928 | +0.28(+0.85%) |
Feb 15, 2013 | 33.60 | 33.60 | 33.26 | 33.36 | 108,914 | -0.04(-0.11%) |
Feb 14, 2013 | 32.67 | 33.44 | 32.67 | 33.40 | 95,999 | +0.64(+1.95%) |
Feb 13, 2013 | 33.15 | 33.63 | 32.50 | 32.76 | 182,532 | -0.42(-1.26%) |
Feb 12, 2013 | 33.05 | 34.34 | 32.67 | 33.18 | 120,774 | +0.10(+0.30%) |
Feb 11, 2013 | 32.93 | 33.10 | 32.64 | 33.08 | 83,133 | +0.09(+0.27%) |
Feb 08, 2013 | 33.11 | 33.14 | 32.92 | 32.99 | 80,781 | +0.01(+0.03%) |
Feb 07, 2013 | 33.16 | 33.16 | 32.82 | 32.98 | 35,689 | -0.20(-0.62%) |
Feb 06, 2013 | 33.16 | 33.29 | 32.92 | 33.19 | 41,004 | +0.20(+0.62%) |
Feb 04, 2013 | 33.11 | 33.43 | 32.76 | 32.98 | 57,017 | -0.23(-0.70%) |
Feb 01, 2013 | 33.17 | 33.41 | 32.87 | 33.21 | 87,410 | +0.26(+0.78%) |
Jan 31, 2013 | 32.82 | 33.15 | 32.63 | 32.96 | 113,313 | +0.19(+0.57%) |
Jan 30, 2013 | 33.36 | 33.51 | 32.57 | 32.77 | 182,726 | -0.71(-2.12%) |
Jan 29, 2013 | 33.52 | 33.69 | 33.36 | 33.48 | 116,057 | -0.02(-0.05%) |
Jan 28, 2013 | 33.75 | 33.91 | 33.44 | 33.50 | 164,216 | -0.32(-0.95%) |
Jan 25, 2013 | 33.94 | 34.07 | 33.67 | 33.82 | 103,102 | -0.05(-0.16%) |
Jan 24, 2013 | 33.55 | 34.29 | 33.55 | 33.87 | 171,712 | +0.26(+0.77%) |
Jan 23, 2013 | 33.80 | 33.86 | 33.47 | 33.61 | 88,659 | -0.26(-0.76%) |
Jan 22, 2013 | 33.36 | 33.88 | 33.26 | 33.87 | 273,202 | +0.44(+1.30%) |
Jan 18, 2013 | 33.40 | 33.56 | 33.39 | 33.44 | 106,384 | -0.08(-0.24%) |
Jan 17, 2013 | 33.51 | 33.90 | 33.49 | 33.52 | 73,052 | +0.04(+0.11%) |
Jan 16, 2013 | 33.29 | 33.66 | 33.29 | 33.48 | 44,985 | +0.04(+0.11%) |
Jan 15, 2013 | 33.30 | 33.59 | 33.18 | 33.44 | 51,761 | -0.12(-0.34%) |
Jan 14, 2013 | 32.92 | 33.59 | 32.88 | 33.56 | 69,617 | +0.45(+1.37%) |
Jan 11, 2013 | 33.21 | 33.37 | 32.66 | 33.11 | 107,847 | -0.03(-0.08%) |
Jan 10, 2013 | 33.17 | 33.28 | 32.84 | 33.13 | 75,080 | +0.01(+0.03%) |
Jan 09, 2013 | 32.73 | 33.13 | 32.07 | 33.12 | 149,485 | +0.56(+1.72%) |
Jan 08, 2013 | 32.70 | 32.83 | 32.20 | 32.56 | 93,611 | -0.06(-0.19%) |
Jan 07, 2013 | 32.31 | 32.70 | 31.93 | 32.63 | 133,065 | +0.09(+0.27%) |
Jan 04, 2013 | 32.03 | 32.68 | 31.76 | 32.54 | 151,643 | +0.68(+2.15%) |
Jan 03, 2013 | 31.91 | 32.02 | 31.33 | 31.85 | 153,889 | -0.05(-0.17%) |