Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 34.56 | 35.01 | 34.56 | 34.98 | 167,741 | +0.43(+1.24%) |
Mar 27, 2013 | 34.31 | 34.58 | 34.31 | 34.55 | 162,033 | +0.12(+0.36%) |
Mar 26, 2013 | 34.12 | 34.43 | 34.12 | 34.43 | 147,285 | +0.32(+0.95%) |
Mar 25, 2013 | 34.27 | 34.38 | 33.96 | 34.10 | 306,226 | -0.06(-0.16%) |
Mar 22, 2013 | 34.13 | 34.23 | 34.09 | 34.16 | 112,262 | +0.09(+0.25%) |
Mar 21, 2013 | 34.18 | 34.22 | 34.06 | 34.07 | 239,480 | -0.15(-0.43%) |
Mar 20, 2013 | 34.06 | 34.28 | 34.04 | 34.22 | 117,125 | +0.26(+0.77%) |
Mar 19, 2013 | 33.96 | 34.08 | 33.80 | 33.96 | 172,244 | +0.08(+0.22%) |
Mar 18, 2013 | 33.90 | 34.05 | 33.85 | 33.88 | 207,762 | -0.19(-0.55%) |
Mar 15, 2013 | 33.84 | 34.11 | 33.81 | 34.07 | 143,639 | +0.21(+0.61%) |
Mar 14, 2013 | 33.85 | 33.91 | 33.76 | 33.86 | 229,731 | +0.04(+0.13%) |
Mar 13, 2013 | 33.71 | 33.83 | 33.62 | 33.82 | 124,158 | +0.11(+0.33%) |
Mar 12, 2013 | 33.84 | 33.84 | 33.60 | 33.71 | 97,862 | -0.12(-0.36%) |
Mar 11, 2013 | 33.66 | 33.84 | 33.66 | 33.83 | 215,803 | +0.10(+0.30%) |
Mar 08, 2013 | 33.66 | 33.77 | 33.50 | 33.73 | 147,085 | +0.11(+0.32%) |
Mar 07, 2013 | 33.75 | 33.80 | 33.61 | 33.62 | 87,422 | -0.12(-0.37%) |
Mar 06, 2013 | 33.82 | 33.84 | 33.65 | 33.75 | 101,970 | -0.02(-0.06%) |
Mar 05, 2013 | 33.63 | 33.83 | 33.63 | 33.77 | 122,806 | +0.20(+0.59%) |
Mar 04, 2013 | 33.18 | 33.61 | 33.18 | 33.57 | 281,387 | +0.33(+0.99%) |
Mar 01, 2013 | 33.02 | 33.26 | 32.93 | 33.24 | 261,531 | +0.08(+0.24%) |
Feb 28, 2013 | 33.18 | 33.31 | 33.06 | 33.16 | 180,931 | +0.06(+0.17%) |
Feb 27, 2013 | 32.83 | 33.16 | 32.82 | 33.11 | 111,679 | +0.32(+0.97%) |
Feb 26, 2013 | 32.79 | 32.95 | 32.66 | 32.79 | 221,548 | +0.13(+0.40%) |
Feb 25, 2013 | 33.17 | 33.31 | 32.66 | 32.66 | 311,851 | -0.37(-1.12%) |
Feb 22, 2013 | 32.75 | 33.03 | 32.75 | 33.03 | 81,996 | +0.34(+1.04%) |
Feb 21, 2013 | 32.78 | 32.85 | 32.66 | 32.69 | 103,308 | -0.17(-0.52%) |
Feb 20, 2013 | 32.96 | 33.13 | 32.85 | 32.86 | 98,498 | -0.10(-0.30%) |
Feb 19, 2013 | 32.68 | 32.97 | 32.68 | 32.96 | 162,727 | +0.31(+0.95%) |
Feb 15, 2013 | 32.59 | 32.67 | 32.59 | 32.65 | 115,722 | +0.06(+0.19%) |
Feb 14, 2013 | 32.72 | 32.78 | 32.51 | 32.59 | 75,316 | -0.23(-0.70%) |
Feb 13, 2013 | 32.86 | 32.93 | 32.75 | 32.82 | 85,670 | -0.02(-0.05%) |
Feb 12, 2013 | 32.71 | 32.83 | 32.66 | 32.83 | 93,702 | +0.14(+0.44%) |
Feb 11, 2013 | 32.62 | 32.70 | 32.58 | 32.69 | 154,734 | +0.09(+0.26%) |
Feb 08, 2013 | 32.58 | 32.61 | 32.50 | 32.61 | 109,725 | +0.01(+0.02%) |
Feb 07, 2013 | 32.52 | 32.72 | 32.45 | 32.60 | 100,122 | +0.09(+0.26%) |
Feb 06, 2013 | 32.31 | 32.52 | 32.21 | 32.51 | 220,733 | +0.21(+0.65%) |
Feb 04, 2013 | 32.40 | 32.44 | 32.28 | 32.30 | 158,340 | -0.23(-0.71%) |
Feb 01, 2013 | 32.46 | 32.57 | 32.46 | 32.53 | 152,763 | +0.12(+0.37%) |
Jan 31, 2013 | 32.28 | 32.43 | 32.24 | 32.41 | 217,482 | +0.12(+0.38%) |
Jan 30, 2013 | 32.42 | 32.42 | 32.23 | 32.29 | 525,633 | -0.01(-0.04%) |
Jan 29, 2013 | 32.00 | 32.31 | 32.00 | 32.31 | 181,242 | +0.29(+0.89%) |
Jan 28, 2013 | 32.02 | 32.08 | 31.86 | 32.02 | 1,386,757 | -0.01(-0.02%) |
Jan 25, 2013 | 31.97 | 32.03 | 31.79 | 32.03 | 104,523 | +0.10(+0.30%) |
Jan 24, 2013 | 31.85 | 31.98 | 31.82 | 31.93 | 166,541 | +0.14(+0.44%) |
Jan 23, 2013 | 31.84 | 31.84 | 31.68 | 31.79 | 113,440 | -0.10(-0.30%) |
Jan 22, 2013 | 31.53 | 31.89 | 31.53 | 31.89 | 201,401 | +0.30(+0.96%) |
Jan 18, 2013 | 31.36 | 31.58 | 31.33 | 31.58 | 156,512 | +0.22(+0.71%) |
Jan 17, 2013 | 31.28 | 31.45 | 31.26 | 31.36 | 148,183 | +0.15(+0.48%) |
Jan 16, 2013 | 31.34 | 31.36 | 31.20 | 31.21 | 156,204 | -0.16(-0.52%) |
Jan 15, 2013 | 31.23 | 31.39 | 31.18 | 31.38 | 196,812 | +0.11(+0.36%) |
Jan 14, 2013 | 31.35 | 31.38 | 31.26 | 31.26 | 164,701 | -0.05(-0.15%) |
Jan 11, 2013 | 31.27 | 31.35 | 31.23 | 31.31 | 131,880 | +0.04(+0.13%) |
Jan 10, 2013 | 31.20 | 31.30 | 31.16 | 31.27 | 146,665 | +0.12(+0.38%) |
Jan 09, 2013 | 31.24 | 31.24 | 31.05 | 31.15 | 296,853 | -0.04(-0.11%) |
Jan 08, 2013 | 31.23 | 31.28 | 31.08 | 31.19 | 179,019 | -0.07(-0.24%) |
Jan 07, 2013 | 31.59 | 31.59 | 31.25 | 31.26 | 252,174 | -0.35(-1.12%) |
Jan 04, 2013 | 31.53 | 31.64 | 31.45 | 31.62 | 284,352 | +0.16(+0.51%) |
Jan 03, 2013 | 31.44 | 31.56 | 31.32 | 31.46 | 218,129 | +0.04(+0.13%) |