Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 38.42 | 38.54 | 38.42 | 38.53 | 677 | +0.24(+0.63%) |
Mar 27, 2013 | 38.01 | 38.34 | 38.00 | 38.29 | 2,045 | +0.12(+0.31%) |
Mar 26, 2013 | 38.16 | 38.17 | 38.11 | 38.17 | 1,142 | +0.20(+0.53%) |
Mar 25, 2013 | 38.24 | 38.24 | 37.90 | 37.97 | 18,516 | -0.03(-0.08%) |
Mar 22, 2013 | 37.92 | 38.00 | 37.90 | 38.00 | 1,825 | +0.27(+0.71%) |
Mar 21, 2013 | 37.77 | 37.77 | 37.61 | 37.73 | 1,730 | -0.12(-0.30%) |
Mar 20, 2013 | 37.61 | 37.85 | 37.59 | 37.85 | 4,410 | +0.39(+1.03%) |
Mar 19, 2013 | 37.37 | 37.46 | 37.22 | 37.46 | 1,825 | +0.29(+0.78%) |
Mar 18, 2013 | 37.06 | 37.22 | 37.06 | 37.17 | 2,426 | -0.03(-0.08%) |
Mar 15, 2013 | 37.17 | 37.29 | 37.17 | 37.20 | 658 | -0.17(-0.44%) |
Mar 14, 2013 | 37.38 | 37.38 | 37.34 | 37.37 | 2,440 | +0.16(+0.42%) |
Mar 13, 2013 | 37.09 | 37.25 | 37.09 | 37.21 | 2,210 | +0.11(+0.30%) |
Mar 12, 2013 | 37.07 | 37.11 | 37.03 | 37.10 | 1,581 | +0.06(+0.16%) |
Mar 11, 2013 | 37.10 | 37.15 | 37.02 | 37.04 | 2,690 | -0.02(-0.05%) |
Mar 08, 2013 | 37.06 | 37.06 | 37.06 | 37.06 | 300 | +0.14(+0.38%) |
Mar 07, 2013 | 36.97 | 36.99 | 36.92 | 36.92 | 866 | +0.06(+0.16%) |
Mar 06, 2013 | 36.94 | 36.94 | 36.86 | 36.86 | 2,439 | -0.07(-0.20%) |
Mar 05, 2013 | 36.90 | 36.97 | 36.90 | 36.93 | 5,583 | +0.23(+0.64%) |
Mar 04, 2013 | 36.59 | 36.70 | 36.59 | 36.70 | 550 | +0.20(+0.53%) |
Mar 01, 2013 | 36.16 | 36.58 | 36.16 | 36.50 | 3,246 | +0.01(+0.01%) |
Feb 28, 2013 | 36.40 | 36.57 | 36.40 | 36.50 | 5,656 | +0.10(+0.29%) |
Feb 27, 2013 | 36.40 | 36.41 | 36.40 | 36.40 | 620 | +0.51(+1.42%) |
Feb 26, 2013 | 35.95 | 35.95 | 35.88 | 35.88 | 450 | -0.45(-1.22%) |
Feb 22, 2013 | 36.29 | 36.40 | 36.28 | 36.33 | 1,745 | +0.07(+0.20%) |
Feb 21, 2013 | 36.18 | 36.26 | 36.06 | 36.26 | 1,760 | -0.09(-0.25%) |
Feb 20, 2013 | 36.49 | 36.50 | 36.34 | 36.35 | 1,518 | -0.10(-0.28%) |
Feb 19, 2013 | 36.17 | 36.48 | 36.17 | 36.45 | 6,122 | +0.34(+0.94%) |
Feb 15, 2013 | 36.21 | 36.23 | 35.96 | 36.11 | 598 | -0.09(-0.26%) |
Feb 14, 2013 | 36.13 | 36.29 | 36.13 | 36.21 | 2,952 | +0.44(+1.22%) |
Feb 13, 2013 | 35.80 | 35.87 | 35.70 | 35.77 | 3,360 | +0.01(+0.03%) |
Feb 12, 2013 | 35.83 | 35.86 | 35.76 | 35.76 | 4,193 | +0.02(+0.06%) |
Feb 11, 2013 | 35.80 | 35.80 | 35.73 | 35.74 | 5,285 | -0.13(-0.37%) |
Feb 08, 2013 | 35.77 | 35.88 | 35.77 | 35.87 | 790 | +0.25(+0.70%) |
Feb 07, 2013 | 35.68 | 35.68 | 35.53 | 35.63 | 5,939 | -0.00(-0.01%) |
Feb 06, 2013 | 35.40 | 35.63 | 35.40 | 35.63 | 7,498 | +0.37(+1.05%) |
Feb 04, 2013 | 35.20 | 35.26 | 35.18 | 35.26 | 1,861 | -0.30(-0.84%) |
Feb 01, 2013 | 35.56 | 35.57 | 35.39 | 35.56 | 3,846 | +0.44(+1.25%) |
Jan 31, 2013 | 35.22 | 35.22 | 35.12 | 35.12 | 1,201 | -0.07(-0.19%) |
Jan 30, 2013 | 35.19 | 35.41 | 35.19 | 35.19 | 2,195 | -0.25(-0.70%) |
Jan 29, 2013 | 35.41 | 35.44 | 35.38 | 35.44 | 9,490 | +0.19(+0.54%) |
Jan 28, 2013 | 35.19 | 35.35 | 35.12 | 35.25 | 3,567 | +0.06(+0.16%) |
Jan 25, 2013 | 35.24 | 35.28 | 35.19 | 35.19 | 3,308 | +0.06(+0.17%) |
Jan 24, 2013 | 35.13 | 35.18 | 35.09 | 35.13 | 1,540 | +0.12(+0.34%) |
Jan 23, 2013 | 35.06 | 35.06 | 35.01 | 35.01 | 1,607 | -0.02(-0.05%) |
Jan 22, 2013 | 35.02 | 35.05 | 34.97 | 35.03 | 3,285 | +0.02(+0.05%) |
Jan 18, 2013 | 34.93 | 35.01 | 34.84 | 35.01 | 3,301 | +0.09(+0.26%) |
Jan 17, 2013 | 34.70 | 34.92 | 34.70 | 34.92 | 2,005 | +0.41(+1.19%) |
Jan 16, 2013 | 34.47 | 34.57 | 34.47 | 34.51 | 2,225 | +0.00(+0.01%) |
Jan 15, 2013 | 34.43 | 34.51 | 34.43 | 34.51 | 1,100 | +0.19(+0.54%) |
Jan 14, 2013 | 34.29 | 34.32 | 34.29 | 34.32 | 487 | +0.19(+0.56%) |
Jan 11, 2013 | 34.12 | 34.16 | 34.08 | 34.13 | 1,670 | +0.08(+0.22%) |
Jan 10, 2013 | 34.04 | 34.05 | 34.04 | 34.05 | 2,294 | +0.08(+0.25%) |
Jan 09, 2013 | 34.02 | 34.02 | 33.97 | 33.97 | 662 | +0.10(+0.30%) |
Jan 08, 2013 | 33.89 | 33.92 | 33.75 | 33.87 | 4,234 | -0.07(-0.21%) |
Jan 07, 2013 | 34.09 | 34.10 | 33.94 | 33.94 | 1,169 | -0.20(-0.59%) |
Jan 04, 2013 | 34.17 | 34.24 | 34.12 | 34.14 | 11,690 | -0.05(-0.15%) |
Jan 03, 2013 | 34.17 | 34.19 | 34.03 | 34.19 | 10,668 | +0.20(+0.58%) |