Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 32.15 | 32.35 | 31.93 | 32.29 | 860,514 | +0.18(+0.56%) |
Mar 27, 2013 | 32.25 | 32.34 | 32.07 | 32.11 | 664,040 | -0.27(-0.82%) |
Mar 26, 2013 | 32.19 | 32.40 | 32.19 | 32.38 | 717,779 | +0.38(+1.19%) |
Mar 25, 2013 | 32.29 | 32.34 | 31.91 | 32.00 | 965,391 | -0.06(-0.18%) |
Mar 22, 2013 | 32.01 | 32.29 | 31.97 | 32.06 | 928,662 | +0.16(+0.50%) |
Mar 21, 2013 | 31.98 | 32.05 | 31.71 | 31.90 | 891,386 | -0.06(-0.18%) |
Mar 20, 2013 | 31.94 | 32.03 | 31.84 | 31.95 | 581,328 | +0.11(+0.35%) |
Mar 19, 2013 | 31.99 | 32.11 | 31.76 | 31.84 | 744,677 | -0.14(-0.43%) |
Mar 18, 2013 | 32.04 | 32.23 | 31.94 | 31.98 | 705,765 | -0.28(-0.87%) |
Mar 15, 2013 | 32.17 | 32.39 | 32.17 | 32.26 | 826,325 | +0.02(+0.06%) |
Mar 14, 2013 | 32.16 | 32.28 | 31.87 | 32.24 | 916,099 | +0.22(+0.67%) |
Mar 13, 2013 | 32.13 | 32.23 | 31.87 | 32.03 | 980,337 | -0.12(-0.37%) |
Mar 12, 2013 | 32.16 | 32.23 | 32.05 | 32.14 | 880,721 | -0.03(-0.08%) |
Mar 11, 2013 | 31.95 | 32.25 | 31.89 | 32.17 | 942,505 | +0.32(+1.00%) |
Mar 08, 2013 | 32.08 | 32.08 | 31.63 | 31.85 | 906,494 | +0.02(+0.05%) |
Mar 07, 2013 | 31.86 | 32.00 | 31.77 | 31.84 | 632,624 | +0.02(+0.06%) |
Mar 06, 2013 | 32.18 | 32.18 | 31.77 | 31.82 | 663,504 | -0.22(-0.69%) |
Mar 05, 2013 | 32.00 | 32.16 | 31.97 | 32.04 | 567,177 | +0.17(+0.55%) |
Mar 04, 2013 | 31.89 | 31.95 | 31.81 | 31.86 | 908,673 | -0.13(-0.40%) |
Mar 01, 2013 | 31.83 | 32.07 | 31.73 | 31.99 | 835,786 | +0.07(+0.21%) |
Feb 28, 2013 | 32.02 | 32.07 | 31.78 | 31.92 | 1,501,573 | -0.04(-0.11%) |
Feb 27, 2013 | 31.87 | 31.97 | 31.70 | 31.96 | 1,099,435 | +0.09(+0.29%) |
Feb 26, 2013 | 31.63 | 31.97 | 31.51 | 31.87 | 1,274,344 | +0.43(+1.37%) |
Feb 25, 2013 | 31.74 | 31.82 | 31.44 | 31.44 | 1,198,066 | -0.27(-0.84%) |
Feb 22, 2013 | 31.49 | 31.74 | 31.43 | 31.70 | 951,024 | +0.12(+0.37%) |
Feb 21, 2013 | 31.82 | 31.82 | 31.46 | 31.58 | 1,141,088 | -0.29(-0.92%) |
Feb 20, 2013 | 31.99 | 32.01 | 31.79 | 31.88 | 1,034,366 | -0.13(-0.42%) |
Feb 19, 2013 | 31.90 | 32.14 | 31.80 | 32.01 | 758,933 | +0.08(+0.26%) |
Feb 15, 2013 | 32.03 | 32.07 | 31.78 | 31.93 | 747,839 | -0.21(-0.64%) |
Feb 14, 2013 | 32.20 | 32.22 | 31.84 | 32.13 | 1,004,303 | -0.07(-0.22%) |
Feb 13, 2013 | 32.20 | 32.29 | 32.12 | 32.20 | 498,599 | +0.09(+0.27%) |
Feb 12, 2013 | 32.11 | 32.20 | 32.02 | 32.12 | 503,194 | +0.02(+0.06%) |
Feb 11, 2013 | 32.11 | 32.18 | 32.00 | 32.10 | 524,033 | -0.12(-0.37%) |
Feb 08, 2013 | 32.11 | 32.35 | 32.06 | 32.22 | 843,515 | -0.02(-0.05%) |
Feb 07, 2013 | 32.46 | 32.54 | 32.16 | 32.23 | 676,575 | -0.23(-0.71%) |
Feb 06, 2013 | 32.11 | 32.51 | 32.07 | 32.46 | 825,495 | +0.34(+1.07%) |
Feb 04, 2013 | 32.23 | 32.26 | 31.96 | 32.12 | 916,299 | -0.28(-0.86%) |
Feb 01, 2013 | 32.45 | 32.55 | 32.30 | 32.39 | 1,281,652 | -0.04(-0.11%) |
Jan 31, 2013 | 32.52 | 32.57 | 32.27 | 32.43 | 702,903 | -0.03(-0.09%) |
Jan 30, 2013 | 32.45 | 32.63 | 32.37 | 32.46 | 963,362 | +0.22(+0.69%) |
Jan 29, 2013 | 32.17 | 32.30 | 32.15 | 32.24 | 943,888 | +0.07(+0.20%) |
Jan 28, 2013 | 31.96 | 32.24 | 31.96 | 32.17 | 804,546 | +0.20(+0.63%) |
Jan 25, 2013 | 31.96 | 31.99 | 31.83 | 31.97 | 623,781 | -0.05(-0.14%) |
Jan 24, 2013 | 32.19 | 32.27 | 32.00 | 32.02 | 926,996 | -0.21(-0.65%) |
Jan 23, 2013 | 32.36 | 32.49 | 32.15 | 32.23 | 718,499 | -0.13(-0.40%) |
Jan 22, 2013 | 32.20 | 32.36 | 32.16 | 32.36 | 729,551 | +0.37(+1.16%) |
Jan 18, 2013 | 31.83 | 32.01 | 31.80 | 31.99 | 650,468 | +0.02(+0.05%) |
Jan 17, 2013 | 31.90 | 32.03 | 31.85 | 31.97 | 685,559 | +0.12(+0.38%) |
Jan 16, 2013 | 31.75 | 31.88 | 31.67 | 31.85 | 597,924 | -0.02(-0.05%) |
Jan 15, 2013 | 31.64 | 31.88 | 31.64 | 31.87 | 645,785 | +0.12(+0.36%) |
Jan 14, 2013 | 31.68 | 31.80 | 31.57 | 31.75 | 545,864 | +0.07(+0.21%) |
Jan 11, 2013 | 31.77 | 31.80 | 31.56 | 31.69 | 537,839 | +0.00(+0.00%) |
Jan 10, 2013 | 31.70 | 31.79 | 31.55 | 31.69 | 617,301 | +0.11(+0.35%) |
Jan 09, 2013 | 31.48 | 31.68 | 31.42 | 31.58 | 784,993 | +0.13(+0.41%) |
Jan 08, 2013 | 31.41 | 31.49 | 31.22 | 31.45 | 868,203 | +0.03(+0.10%) |
Jan 07, 2013 | 31.31 | 31.47 | 31.18 | 31.42 | 4,045,881 | +0.10(+0.30%) |
Jan 04, 2013 | 31.23 | 31.39 | 31.19 | 31.32 | 705,902 | +0.18(+0.58%) |
Jan 03, 2013 | 31.19 | 31.26 | 31.06 | 31.14 | 798,714 | -0.00(-0.02%) |