Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 35.28 | 35.42 | 35.10 | 35.27 | 125,984 | +0.10(+0.27%) |
Mar 27, 2013 | 35.25 | 35.40 | 34.99 | 35.18 | 135,477 | -0.11(-0.32%) |
Mar 26, 2013 | 35.32 | 35.39 | 35.00 | 35.29 | 332,692 | +0.08(+0.23%) |
Mar 25, 2013 | 35.52 | 35.83 | 35.08 | 35.21 | 131,732 | -0.26(-0.73%) |
Mar 22, 2013 | 35.37 | 35.64 | 35.37 | 35.47 | 146,069 | +0.11(+0.32%) |
Mar 21, 2013 | 35.31 | 35.64 | 35.31 | 35.35 | 87,944 | -0.14(-0.39%) |
Mar 20, 2013 | 35.34 | 35.56 | 35.30 | 35.49 | 113,187 | +0.23(+0.64%) |
Mar 19, 2013 | 35.35 | 35.39 | 35.02 | 35.27 | 205,106 | -0.03(-0.09%) |
Mar 18, 2013 | 34.98 | 35.36 | 34.98 | 35.30 | 129,575 | +0.00(+0.00%) |
Mar 15, 2013 | 35.12 | 35.34 | 35.02 | 35.30 | 286,451 | +0.09(+0.25%) |
Mar 14, 2013 | 35.19 | 35.41 | 35.06 | 35.21 | 150,668 | +0.02(+0.07%) |
Mar 13, 2013 | 35.04 | 35.34 | 35.01 | 35.19 | 123,001 | +0.09(+0.25%) |
Mar 12, 2013 | 35.27 | 35.48 | 34.98 | 35.10 | 258,164 | -0.48(-1.36%) |
Mar 11, 2013 | 35.42 | 35.60 | 35.28 | 35.58 | 137,080 | +0.06(+0.16%) |
Mar 08, 2013 | 35.64 | 35.74 | 35.20 | 35.52 | 306,587 | +0.10(+0.27%) |
Mar 07, 2013 | 35.27 | 35.43 | 35.02 | 35.43 | 192,812 | +0.10(+0.30%) |
Mar 06, 2013 | 35.44 | 35.74 | 34.94 | 35.32 | 228,403 | -0.10(-0.30%) |
Mar 05, 2013 | 35.24 | 35.73 | 35.24 | 35.43 | 293,883 | +0.22(+0.62%) |
Mar 04, 2013 | 36.56 | 36.88 | 35.19 | 35.21 | 244,849 | -1.60(-4.35%) |
Mar 01, 2013 | 36.28 | 36.93 | 36.01 | 36.81 | 155,639 | +0.14(+0.40%) |
Feb 28, 2013 | 36.60 | 36.90 | 36.32 | 36.67 | 139,814 | +0.14(+0.37%) |
Feb 27, 2013 | 36.41 | 36.86 | 36.23 | 36.53 | 199,684 | +0.12(+0.33%) |
Feb 26, 2013 | 36.47 | 36.58 | 36.34 | 36.41 | 124,372 | -0.02(-0.07%) |
Feb 25, 2013 | 36.96 | 37.14 | 36.38 | 36.43 | 160,598 | -0.47(-1.29%) |
Feb 22, 2013 | 36.72 | 37.05 | 36.67 | 36.91 | 108,614 | +0.20(+0.55%) |
Feb 21, 2013 | 36.65 | 37.03 | 36.54 | 36.71 | 145,218 | +0.05(+0.13%) |
Feb 20, 2013 | 36.83 | 37.33 | 36.63 | 36.66 | 206,131 | -0.18(-0.48%) |
Feb 19, 2013 | 36.63 | 36.88 | 36.62 | 36.84 | 132,786 | +0.23(+0.64%) |
Feb 15, 2013 | 36.73 | 36.84 | 36.55 | 36.60 | 112,374 | -0.02(-0.04%) |
Feb 14, 2013 | 36.82 | 36.94 | 36.56 | 36.62 | 57,811 | -0.31(-0.83%) |
Feb 13, 2013 | 36.76 | 36.93 | 36.69 | 36.92 | 94,671 | +0.24(+0.66%) |
Feb 12, 2013 | 36.67 | 36.78 | 36.51 | 36.68 | 63,619 | +0.09(+0.24%) |
Feb 11, 2013 | 36.63 | 36.71 | 36.32 | 36.59 | 70,753 | +0.02(+0.04%) |
Feb 08, 2013 | 36.59 | 36.77 | 36.47 | 36.58 | 60,631 | -0.04(-0.11%) |
Feb 07, 2013 | 36.87 | 36.98 | 36.44 | 36.62 | 97,092 | -0.16(-0.44%) |
Feb 06, 2013 | 36.66 | 36.86 | 36.29 | 36.78 | 85,608 | +0.38(+1.04%) |
Feb 04, 2013 | 36.89 | 36.99 | 36.34 | 36.40 | 73,023 | -0.67(-1.80%) |
Feb 01, 2013 | 36.76 | 37.17 | 36.63 | 37.07 | 74,288 | +0.51(+1.39%) |
Jan 31, 2013 | 36.52 | 36.80 | 36.38 | 36.56 | 105,047 | +0.10(+0.29%) |
Jan 30, 2013 | 37.16 | 37.19 | 36.31 | 36.46 | 112,460 | -0.80(-2.14%) |
Jan 29, 2013 | 36.99 | 37.27 | 36.94 | 37.25 | 103,620 | -0.10(-0.26%) |
Jan 28, 2013 | 36.96 | 37.47 | 36.57 | 37.35 | 176,790 | +0.50(+1.35%) |
Jan 25, 2013 | 36.63 | 36.85 | 36.26 | 36.85 | 100,314 | +0.27(+0.73%) |
Jan 24, 2013 | 36.49 | 36.62 | 36.39 | 36.59 | 120,313 | +0.14(+0.38%) |
Jan 23, 2013 | 36.44 | 36.51 | 36.15 | 36.45 | 87,960 | +0.03(+0.09%) |
Jan 22, 2013 | 35.42 | 36.43 | 35.39 | 36.42 | 183,472 | +1.05(+2.98%) |
Jan 18, 2013 | 35.19 | 35.41 | 35.18 | 35.36 | 180,651 | +0.17(+0.48%) |
Jan 17, 2013 | 35.37 | 35.40 | 35.10 | 35.19 | 187,604 | -0.03(-0.09%) |
Jan 16, 2013 | 35.53 | 35.64 | 35.22 | 35.23 | 166,520 | -0.31(-0.88%) |
Jan 15, 2013 | 35.73 | 35.73 | 35.44 | 35.54 | 165,868 | -0.25(-0.70%) |
Jan 14, 2013 | 35.62 | 35.95 | 35.62 | 35.79 | 77,890 | +0.08(+0.23%) |
Jan 11, 2013 | 35.77 | 35.82 | 35.42 | 35.71 | 89,949 | +0.00(+0.00%) |
Jan 10, 2013 | 35.79 | 35.90 | 35.63 | 35.71 | 142,064 | -0.03(-0.09%) |
Jan 09, 2013 | 35.89 | 35.97 | 35.64 | 35.74 | 91,037 | -0.04(-0.11%) |
Jan 08, 2013 | 35.78 | 35.97 | 35.51 | 35.78 | 169,314 | +0.02(+0.07%) |
Jan 07, 2013 | 36.41 | 36.41 | 35.72 | 35.76 | 107,866 | -0.83(-2.27%) |
Jan 04, 2013 | 36.19 | 36.71 | 36.09 | 36.59 | 197,052 | +0.57(+1.59%) |
Jan 03, 2013 | 36.14 | 36.19 | 35.79 | 36.01 | 100,866 | -0.09(-0.25%) |