Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 34.17 | 34.45 | 34.17 | 34.26 | 70,787 | +0.43(+1.27%) |
Mar 27, 2013 | 33.85 | 34.12 | 33.65 | 33.83 | 126,806 | -0.28(-0.82%) |
Mar 26, 2013 | 33.79 | 34.19 | 33.57 | 34.11 | 160,440 | +0.97(+2.93%) |
Mar 25, 2013 | 34.06 | 34.19 | 33.03 | 33.14 | 105,228 | -0.96(-2.82%) |
Mar 22, 2013 | 33.91 | 34.35 | 33.82 | 34.10 | 62,511 | +0.43(+1.28%) |
Mar 21, 2013 | 33.65 | 33.85 | 33.44 | 33.67 | 89,557 | -0.93(-2.69%) |
Mar 20, 2013 | 34.36 | 34.63 | 34.25 | 34.60 | 84,099 | +0.63(+1.85%) |
Mar 19, 2013 | 34.35 | 34.42 | 33.74 | 33.97 | 58,522 | -0.51(-1.48%) |
Mar 18, 2013 | 34.55 | 34.91 | 34.45 | 34.48 | 50,256 | -0.42(-1.20%) |
Mar 15, 2013 | 35.14 | 35.28 | 34.85 | 34.90 | 34,762 | -0.17(-0.48%) |
Mar 14, 2013 | 35.20 | 35.30 | 35.06 | 35.07 | 120,570 | -0.33(-0.93%) |
Mar 13, 2013 | 35.13 | 35.41 | 35.03 | 35.40 | 89,779 | +0.17(+0.48%) |
Mar 12, 2013 | 35.52 | 35.68 | 35.18 | 35.23 | 88,215 | -0.12(-0.34%) |
Mar 11, 2013 | 35.41 | 35.55 | 35.25 | 35.35 | 38,934 | -0.25(-0.70%) |
Mar 08, 2013 | 35.32 | 35.65 | 35.27 | 35.60 | 90,107 | +0.22(+0.63%) |
Mar 07, 2013 | 35.20 | 35.42 | 35.19 | 35.38 | 49,918 | +0.45(+1.28%) |
Mar 06, 2013 | 35.08 | 35.21 | 34.80 | 34.93 | 394,313 | +0.03(+0.08%) |
Mar 05, 2013 | 34.80 | 35.00 | 34.70 | 34.90 | 57,654 | +0.61(+1.78%) |
Mar 04, 2013 | 34.19 | 34.40 | 34.05 | 34.29 | 52,390 | -0.01(-0.03%) |
Mar 01, 2013 | 34.15 | 34.35 | 33.89 | 34.30 | 50,083 | -0.17(-0.49%) |
Feb 28, 2013 | 34.50 | 34.71 | 34.43 | 34.47 | 50,208 | -0.09(-0.26%) |
Feb 27, 2013 | 34.12 | 34.70 | 34.05 | 34.56 | 69,672 | +0.29(+0.85%) |
Feb 26, 2013 | 34.34 | 34.36 | 33.98 | 34.27 | 87,611 | +0.27(+0.79%) |
Feb 25, 2013 | 35.87 | 35.87 | 34.00 | 34.00 | 256,092 | -1.03(-2.95%) |
Feb 22, 2013 | 34.74 | 35.06 | 34.55 | 35.03 | 45,342 | +0.58(+1.70%) |
Feb 21, 2013 | 34.55 | 34.66 | 34.25 | 34.45 | 70,557 | -0.51(-1.46%) |
Feb 20, 2013 | 35.60 | 35.72 | 34.96 | 34.96 | 127,266 | -0.89(-2.48%) |
Feb 19, 2013 | 35.63 | 35.89 | 35.63 | 35.85 | 57,218 | +0.31(+0.87%) |
Feb 15, 2013 | 35.61 | 35.77 | 35.29 | 35.54 | 51,497 | +0.31(+0.88%) |
Feb 14, 2013 | 35.30 | 35.31 | 35.06 | 35.23 | 49,765 | -0.52(-1.45%) |
Feb 13, 2013 | 35.94 | 36.15 | 35.75 | 35.75 | 56,378 | -0.04(-0.11%) |
Feb 12, 2013 | 35.49 | 35.86 | 35.49 | 35.79 | 77,941 | +0.77(+2.19%) |
Feb 11, 2013 | 35.29 | 35.41 | 34.92 | 35.02 | 68,521 | -0.48(-1.34%) |
Feb 08, 2013 | 35.37 | 35.70 | 33.37 | 35.50 | 82,155 | +0.50(+1.42%) |
Feb 07, 2013 | 35.60 | 35.70 | 34.95 | 35.00 | 225,911 | -0.60(-1.69%) |
Feb 06, 2013 | 35.62 | 35.86 | 35.46 | 35.60 | 786,719 | -0.47(-1.30%) |
Feb 04, 2013 | 36.80 | 36.80 | 36.04 | 36.07 | 48,666 | -2.28(-5.95%) |
Feb 01, 2013 | 38.16 | 38.47 | 37.88 | 38.35 | 48,622 | +0.80(+2.13%) |
Jan 31, 2013 | 37.62 | 38.20 | 37.13 | 37.55 | 65,220 | -0.33(-0.87%) |
Jan 30, 2013 | 37.56 | 38.02 | 37.55 | 37.88 | 59,632 | -0.16(-0.42%) |
Jan 29, 2013 | 37.64 | 38.07 | 37.63 | 38.04 | 69,603 | +0.19(+0.50%) |
Jan 28, 2013 | 37.59 | 37.85 | 37.50 | 37.85 | 40,285 | -0.15(-0.39%) |
Jan 25, 2013 | 37.80 | 38.00 | 37.77 | 38.00 | 53,837 | +0.75(+2.01%) |
Jan 24, 2013 | 37.36 | 37.52 | 37.11 | 37.25 | 83,522 | +0.55(+1.50%) |
Jan 23, 2013 | 36.67 | 36.95 | 36.61 | 36.70 | 94,295 | -0.50(-1.34%) |
Jan 22, 2013 | 37.17 | 37.28 | 36.94 | 37.20 | 94,243 | -0.50(-1.33%) |
Jan 18, 2013 | 38.04 | 38.10 | 37.63 | 37.70 | 44,064 | -0.27(-0.71%) |
Jan 17, 2013 | 37.85 | 38.00 | 37.73 | 37.97 | 46,110 | +0.58(+1.55%) |
Jan 16, 2013 | 37.00 | 37.50 | 37.00 | 37.39 | 51,425 | +0.19(+0.51%) |
Jan 15, 2013 | 36.97 | 37.20 | 36.95 | 37.20 | 40,090 | +0.41(+1.11%) |
Jan 14, 2013 | 36.46 | 36.83 | 36.30 | 36.79 | 97,554 | +0.02(+0.05%) |
Jan 12, 2013 | 36.55 | 36.77 | 36.44 | 36.77 | 88,739 | +0.00(+0.00%) |
Jan 11, 2013 | 36.55 | 36.77 | 36.44 | 36.77 | 88,739 | +0.40(+1.10%) |
Jan 10, 2013 | 35.99 | 36.40 | 35.87 | 36.37 | 66,213 | +0.32(+0.89%) |
Jan 09, 2013 | 36.13 | 36.15 | 35.86 | 36.05 | 51,539 | -0.35(-0.96%) |
Jan 08, 2013 | 36.72 | 36.76 | 36.29 | 36.40 | 94,598 | -0.53(-1.44%) |
Jan 07, 2013 | 36.50 | 36.94 | 36.50 | 36.93 | 96,485 | -0.31(-0.83%) |
Jan 04, 2013 | 36.68 | 37.30 | 36.68 | 37.24 | 46,692 | +0.63(+1.72%) |
Jan 03, 2013 | 37.16 | 37.19 | 36.60 | 36.61 | 70,656 | -0.84(-2.24%) |