Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 32.71 | 33.04 | 32.17 | 32.34 | 669,613 | -0.33(-1.00%) |
Mar 27, 2013 | 33.10 | 33.53 | 32.61 | 32.67 | 504,391 | -0.57(-1.71%) |
Mar 26, 2013 | 32.79 | 33.44 | 32.60 | 33.24 | 542,451 | +0.40(+1.20%) |
Mar 25, 2013 | 33.71 | 33.98 | 32.55 | 32.84 | 649,290 | -0.71(-2.11%) |
Mar 22, 2013 | 33.96 | 34.19 | 32.90 | 33.55 | 556,533 | -0.31(-0.92%) |
Mar 21, 2013 | 34.21 | 34.58 | 33.80 | 33.86 | 307,766 | -0.52(-1.50%) |
Mar 20, 2013 | 33.91 | 34.54 | 33.91 | 34.38 | 429,866 | +0.55(+1.62%) |
Mar 19, 2013 | 34.67 | 34.89 | 33.28 | 33.83 | 732,762 | -0.73(-2.12%) |
Mar 18, 2013 | 34.58 | 34.88 | 34.11 | 34.56 | 460,890 | -0.10(-0.29%) |
Mar 15, 2013 | 34.44 | 35.01 | 33.60 | 34.66 | 1,111,117 | +0.04(+0.13%) |
Mar 14, 2013 | 35.61 | 36.07 | 34.11 | 34.62 | 922,136 | -0.97(-2.72%) |
Mar 13, 2013 | 36.02 | 36.09 | 35.45 | 35.59 | 930,342 | -0.43(-1.19%) |
Mar 12, 2013 | 35.58 | 36.09 | 35.29 | 36.02 | 1,079,909 | +0.26(+0.73%) |
Mar 11, 2013 | 35.72 | 36.14 | 35.23 | 35.75 | 1,108,965 | -0.24(-0.66%) |
Mar 08, 2013 | 36.92 | 36.92 | 35.77 | 35.99 | 1,012,561 | -0.43(-1.19%) |
Mar 07, 2013 | 36.05 | 36.94 | 35.12 | 36.42 | 1,096,833 | +0.45(+1.24%) |
Mar 06, 2013 | 35.98 | 36.46 | 35.38 | 35.98 | 911,339 | -0.05(-0.13%) |
Mar 05, 2013 | 36.62 | 37.02 | 35.93 | 36.03 | 1,516,888 | -0.40(-1.09%) |
Mar 04, 2013 | 35.49 | 37.02 | 35.01 | 36.43 | 1,572,470 | +0.92(+2.59%) |
Mar 01, 2013 | 34.42 | 36.01 | 34.12 | 35.51 | 1,264,233 | +0.94(+2.71%) |
Feb 28, 2013 | 32.82 | 34.91 | 32.65 | 34.57 | 1,832,559 | +0.70(+2.06%) |
Feb 27, 2013 | 33.87 | 34.75 | 33.72 | 33.87 | 973,489 | +0.24(+0.72%) |
Feb 26, 2013 | 33.68 | 33.88 | 33.08 | 33.63 | 632,551 | +0.02(+0.06%) |
Feb 25, 2013 | 34.18 | 34.53 | 33.56 | 33.61 | 537,087 | -0.36(-1.06%) |
Feb 22, 2013 | 33.17 | 34.20 | 32.96 | 33.98 | 649,225 | +1.28(+3.91%) |
Feb 21, 2013 | 33.03 | 33.17 | 31.81 | 32.70 | 1,125,451 | -0.43(-1.30%) |
Feb 20, 2013 | 34.38 | 34.42 | 33.08 | 33.13 | 601,418 | -1.14(-3.33%) |
Feb 19, 2013 | 33.93 | 34.34 | 33.89 | 34.27 | 1,238,379 | +0.34(+0.99%) |
Feb 15, 2013 | 34.72 | 34.72 | 33.72 | 33.93 | 610,384 | -0.62(-1.80%) |
Feb 14, 2013 | 34.47 | 34.79 | 34.06 | 34.55 | 555,956 | -0.05(-0.15%) |
Feb 13, 2013 | 34.14 | 34.88 | 33.22 | 34.60 | 692,906 | +0.48(+1.41%) |
Feb 12, 2013 | 33.74 | 34.50 | 32.60 | 34.12 | 1,008,032 | +0.13(+0.39%) |
Feb 11, 2013 | 35.19 | 35.56 | 32.60 | 33.99 | 1,273,390 | -1.07(-3.05%) |
Feb 08, 2013 | 34.79 | 35.32 | 34.67 | 35.06 | 521,819 | +0.32(+0.91%) |
Feb 07, 2013 | 34.68 | 34.79 | 34.20 | 34.74 | 577,099 | +0.06(+0.18%) |
Feb 06, 2013 | 34.13 | 34.69 | 34.13 | 34.68 | 717,832 | +1.96(+5.98%) |
Feb 04, 2013 | 32.57 | 32.92 | 32.34 | 32.72 | 555,312 | +0.18(+0.54%) |
Feb 01, 2013 | 32.16 | 32.71 | 31.97 | 32.54 | 539,567 | +0.41(+1.26%) |
Jan 31, 2013 | 32.29 | 32.56 | 31.85 | 32.14 | 704,423 | -0.20(-0.63%) |
Jan 30, 2013 | 32.78 | 33.03 | 32.29 | 32.34 | 665,102 | -0.56(-1.71%) |
Jan 29, 2013 | 32.60 | 32.92 | 32.36 | 32.91 | 536,367 | +0.22(+0.68%) |
Jan 28, 2013 | 32.58 | 32.80 | 32.36 | 32.68 | 628,021 | +0.27(+0.82%) |
Jan 25, 2013 | 31.91 | 32.60 | 31.91 | 32.42 | 359,748 | +0.46(+1.45%) |
Jan 24, 2013 | 32.53 | 32.54 | 31.70 | 31.96 | 733,608 | -0.67(-2.06%) |
Jan 23, 2013 | 33.19 | 33.20 | 32.01 | 32.63 | 1,317,307 | -0.64(-1.92%) |
Jan 22, 2013 | 33.39 | 33.54 | 32.82 | 33.27 | 607,458 | +0.04(+0.13%) |
Jan 18, 2013 | 33.38 | 33.63 | 32.29 | 33.22 | 740,577 | -0.05(-0.15%) |
Jan 17, 2013 | 32.92 | 33.58 | 32.16 | 33.27 | 1,275,172 | +1.38(+4.33%) |
Jan 16, 2013 | 30.22 | 32.13 | 30.18 | 31.89 | 1,688,447 | +1.51(+4.98%) |
Jan 15, 2013 | 30.07 | 30.83 | 29.97 | 30.38 | 641,946 | +0.01(+0.04%) |
Jan 14, 2013 | 30.10 | 30.49 | 29.82 | 30.37 | 542,829 | +0.29(+0.97%) |
Jan 11, 2013 | 30.13 | 30.37 | 29.76 | 30.08 | 925,017 | -0.09(-0.29%) |
Jan 10, 2013 | 30.64 | 30.64 | 29.45 | 30.16 | 1,744,847 | -0.56(-1.83%) |
Jan 09, 2013 | 31.07 | 31.30 | 30.39 | 30.73 | 803,412 | -0.25(-0.80%) |
Jan 08, 2013 | 29.87 | 31.11 | 29.75 | 30.97 | 1,081,277 | +1.01(+3.36%) |
Jan 07, 2013 | 30.42 | 30.42 | 29.44 | 29.97 | 476,328 | +0.01(+0.02%) |
Jan 04, 2013 | 30.61 | 30.61 | 29.88 | 29.96 | 825,482 | -0.01(-0.02%) |
Jan 03, 2013 | 28.85 | 30.64 | 28.84 | 29.97 | 1,399,984 | +0.92(+3.18%) |