Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 35.35 | 35.54 | 35.28 | 35.51 | 68,762 | +0.16(+0.45%) |
Mar 27, 2013 | 35.24 | 35.36 | 35.18 | 35.35 | 34,497 | +0.01(+0.02%) |
Mar 26, 2013 | 35.05 | 35.35 | 35.05 | 35.35 | 54,187 | +0.37(+1.06%) |
Mar 25, 2013 | 35.52 | 35.52 | 34.92 | 34.97 | 271,465 | +0.02(+0.06%) |
Mar 22, 2013 | 35.05 | 35.05 | 34.86 | 34.95 | 29,271 | +0.10(+0.27%) |
Mar 21, 2013 | 34.81 | 35.08 | 34.81 | 34.86 | 88,108 | -0.04(-0.12%) |
Mar 20, 2013 | 34.89 | 34.92 | 34.78 | 34.90 | 63,208 | +0.12(+0.33%) |
Mar 19, 2013 | 35.12 | 35.12 | 34.63 | 34.78 | 40,014 | -0.07(-0.20%) |
Mar 18, 2013 | 35.81 | 35.81 | 34.76 | 34.85 | 148,256 | -0.20(-0.56%) |
Mar 15, 2013 | 35.15 | 35.15 | 34.84 | 35.05 | 52,637 | +0.10(+0.27%) |
Mar 14, 2013 | 34.68 | 34.98 | 34.68 | 34.95 | 70,959 | +0.31(+0.89%) |
Mar 13, 2013 | 34.68 | 34.71 | 34.47 | 34.64 | 52,080 | +0.01(+0.02%) |
Mar 12, 2013 | 34.73 | 34.73 | 34.51 | 34.64 | 69,114 | -0.03(-0.08%) |
Mar 11, 2013 | 34.73 | 34.75 | 34.57 | 34.66 | 43,610 | -0.08(-0.22%) |
Mar 08, 2013 | 35.01 | 35.01 | 34.54 | 34.74 | 25,986 | -0.09(-0.25%) |
Mar 07, 2013 | 35.16 | 35.16 | 34.76 | 34.83 | 68,427 | -0.20(-0.58%) |
Mar 06, 2013 | 35.17 | 35.17 | 34.88 | 35.03 | 38,059 | -0.03(-0.10%) |
Mar 05, 2013 | 34.96 | 35.16 | 34.83 | 35.07 | 67,111 | +0.22(+0.63%) |
Mar 04, 2013 | 34.68 | 34.94 | 34.60 | 34.85 | 46,195 | +0.22(+0.63%) |
Mar 01, 2013 | 34.36 | 34.66 | 34.25 | 34.63 | 48,332 | +0.14(+0.42%) |
Feb 28, 2013 | 34.64 | 34.68 | 34.49 | 34.49 | 48,134 | -0.15(-0.43%) |
Feb 27, 2013 | 34.54 | 34.74 | 34.48 | 34.64 | 26,410 | +0.14(+0.40%) |
Feb 26, 2013 | 34.44 | 34.55 | 34.23 | 34.50 | 41,838 | -0.40(-1.15%) |
Feb 22, 2013 | 34.77 | 34.91 | 34.77 | 34.90 | 55,478 | +0.23(+0.67%) |
Feb 21, 2013 | 34.89 | 34.99 | 34.59 | 34.67 | 46,635 | -0.17(-0.49%) |
Feb 20, 2013 | 34.92 | 35.13 | 34.84 | 34.84 | 55,744 | -0.01(-0.04%) |
Feb 19, 2013 | 34.72 | 34.86 | 34.67 | 34.86 | 29,503 | +0.18(+0.51%) |
Feb 15, 2013 | 34.58 | 34.68 | 34.47 | 34.68 | 29,195 | +0.10(+0.30%) |
Feb 14, 2013 | 34.62 | 34.67 | 34.55 | 34.58 | 32,081 | -0.07(-0.20%) |
Feb 13, 2013 | 34.66 | 34.73 | 34.58 | 34.64 | 82,897 | -0.01(-0.04%) |
Feb 12, 2013 | 34.49 | 34.66 | 34.33 | 34.66 | 32,699 | +0.29(+0.83%) |
Feb 11, 2013 | 34.26 | 34.40 | 34.26 | 34.37 | 67,393 | +0.14(+0.40%) |
Feb 08, 2013 | 33.94 | 34.23 | 33.94 | 34.23 | 71,394 | +0.35(+1.03%) |
Feb 07, 2013 | 34.06 | 34.06 | 33.78 | 33.89 | 53,367 | -0.13(-0.38%) |
Feb 06, 2013 | 33.76 | 34.05 | 33.74 | 34.02 | 52,623 | +0.01(+0.04%) |
Feb 04, 2013 | 33.96 | 34.15 | 33.90 | 34.00 | 87,414 | -0.06(-0.18%) |
Feb 01, 2013 | 34.10 | 34.25 | 34.02 | 34.06 | 130,888 | +0.06(+0.18%) |
Jan 31, 2013 | 34.33 | 34.33 | 33.97 | 34.00 | 110,186 | -0.38(-1.11%) |
Jan 30, 2013 | 34.73 | 34.73 | 34.31 | 34.38 | 49,206 | -0.29(-0.83%) |
Jan 29, 2013 | 34.58 | 34.67 | 34.51 | 34.67 | 84,958 | +0.16(+0.47%) |
Jan 28, 2013 | 34.67 | 34.67 | 34.36 | 34.51 | 70,561 | +0.01(+0.02%) |
Jan 25, 2013 | 34.43 | 34.50 | 34.34 | 34.50 | 55,645 | +0.18(+0.52%) |
Jan 24, 2013 | 34.51 | 34.58 | 34.21 | 34.32 | 84,590 | +0.01(+0.02%) |
Jan 23, 2013 | 34.40 | 34.40 | 34.27 | 34.32 | 50,438 | -0.04(-0.12%) |
Jan 22, 2013 | 34.25 | 34.36 | 34.20 | 34.36 | 102,396 | +0.12(+0.34%) |
Jan 18, 2013 | 34.24 | 34.24 | 34.04 | 34.24 | 99,229 | +0.11(+0.32%) |
Jan 17, 2013 | 34.13 | 34.20 | 34.10 | 34.13 | 61,080 | +0.12(+0.34%) |
Jan 16, 2013 | 34.05 | 34.05 | 33.88 | 34.02 | 84,460 | -0.06(-0.18%) |
Jan 15, 2013 | 33.79 | 34.08 | 33.79 | 34.08 | 56,765 | +0.20(+0.58%) |
Jan 14, 2013 | 33.88 | 33.89 | 33.79 | 33.88 | 74,982 | +0.12(+0.34%) |
Jan 11, 2013 | 33.79 | 33.79 | 33.59 | 33.76 | 66,546 | +0.00(+0.00%) |
Jan 10, 2013 | 33.97 | 33.97 | 33.61 | 33.76 | 92,152 | +0.04(+0.12%) |
Jan 09, 2013 | 33.69 | 33.75 | 33.59 | 33.72 | 163,293 | +0.13(+0.39%) |
Jan 08, 2013 | 33.61 | 33.73 | 33.48 | 33.59 | 78,316 | -0.03(-0.08%) |
Jan 07, 2013 | 33.61 | 33.65 | 33.49 | 33.62 | 105,108 | +0.03(+0.08%) |
Jan 04, 2013 | 33.56 | 33.59 | 33.44 | 33.59 | 75,293 | +0.09(+0.27%) |
Jan 03, 2013 | 33.44 | 33.64 | 33.39 | 33.50 | 64,794 | +0.10(+0.29%) |