Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 38.18 | 38.48 | 38.13 | 38.48 | 4,996 | +0.41(+1.08%) |
Mar 27, 2013 | 37.91 | 38.07 | 37.91 | 38.06 | 921 | +0.12(+0.33%) |
Mar 26, 2013 | 37.86 | 37.94 | 37.80 | 37.94 | 2,983 | +0.39(+1.04%) |
Mar 25, 2013 | 37.79 | 37.94 | 37.52 | 37.55 | 12,464 | -0.19(-0.50%) |
Mar 22, 2013 | 37.77 | 37.85 | 37.68 | 37.74 | 30,058 | -0.02(-0.05%) |
Mar 21, 2013 | 37.79 | 37.82 | 37.73 | 37.76 | 1,951 | -0.11(-0.29%) |
Mar 20, 2013 | 37.80 | 38.05 | 37.80 | 37.87 | 16,840 | +0.26(+0.69%) |
Mar 19, 2013 | 37.65 | 37.86 | 37.49 | 37.61 | 15,281 | +0.01(+0.03%) |
Mar 18, 2013 | 37.80 | 37.80 | 37.48 | 37.60 | 4,782 | -0.23(-0.61%) |
Mar 14, 2013 | 37.78 | 37.83 | 37.83 | 37.83 | 2,400 | +0.16(+0.42%) |
Mar 13, 2013 | 37.56 | 37.71 | 37.45 | 37.67 | 4,134 | +0.14(+0.37%) |
Mar 12, 2013 | 37.37 | 37.58 | 37.37 | 37.53 | 4,712 | +0.08(+0.21%) |
Mar 11, 2013 | 37.49 | 37.49 | 37.34 | 37.45 | 14,881 | +0.10(+0.28%) |
Mar 08, 2013 | 37.18 | 37.35 | 37.18 | 37.35 | 2,674 | +0.19(+0.50%) |
Mar 07, 2013 | 37.14 | 37.19 | 37.11 | 37.16 | 5,871 | +0.06(+0.16%) |
Mar 06, 2013 | 37.10 | 37.21 | 37.08 | 37.10 | 7,257 | +0.00(+0.01%) |
Mar 05, 2013 | 36.89 | 37.23 | 36.89 | 37.10 | 10,061 | +0.37(+1.00%) |
Mar 04, 2013 | 36.60 | 36.73 | 36.48 | 36.73 | 2,123 | +0.08(+0.22%) |
Mar 01, 2013 | 36.42 | 36.65 | 36.36 | 36.65 | 36,293 | +0.23(+0.63%) |
Feb 28, 2013 | 36.31 | 36.60 | 36.31 | 36.42 | 4,043 | -0.03(-0.09%) |
Feb 27, 2013 | 36.12 | 36.45 | 36.12 | 36.45 | 2,105 | +0.39(+1.08%) |
Feb 26, 2013 | 35.80 | 36.06 | 35.74 | 36.06 | 1,903 | -0.07(-0.19%) |
Feb 22, 2013 | 36.07 | 36.20 | 35.99 | 36.13 | 3,887 | +0.14(+0.39%) |
Feb 21, 2013 | 35.95 | 36.01 | 35.78 | 35.99 | 5,753 | -0.10(-0.28%) |
Feb 20, 2013 | 36.50 | 36.50 | 36.09 | 36.09 | 5,915 | -0.54(-1.47%) |
Feb 19, 2013 | 36.40 | 36.63 | 36.40 | 36.63 | 6,017 | +0.32(+0.88%) |
Feb 15, 2013 | 36.30 | 36.56 | 36.26 | 36.31 | 3,723 | +0.06(+0.17%) |
Feb 14, 2013 | 36.20 | 36.26 | 36.14 | 36.25 | 6,091 | +0.10(+0.28%) |
Feb 13, 2013 | 36.12 | 36.16 | 36.00 | 36.15 | 16,923 | +0.24(+0.66%) |
Feb 12, 2013 | 36.15 | 36.15 | 35.89 | 35.91 | 3,748 | -0.04(-0.11%) |
Feb 11, 2013 | 35.83 | 35.95 | 35.83 | 35.95 | 3,497 | -0.04(-0.11%) |
Feb 08, 2013 | 36.01 | 36.10 | 35.99 | 35.99 | 3,200 | +0.18(+0.50%) |
Feb 07, 2013 | 35.80 | 35.89 | 35.60 | 35.81 | 13,955 | -0.08(-0.22%) |
Feb 06, 2013 | 35.75 | 35.90 | 35.73 | 35.89 | 16,735 | +0.47(+1.33%) |
Feb 04, 2013 | 35.71 | 35.71 | 35.38 | 35.42 | 14,470 | -0.41(-1.14%) |
Feb 01, 2013 | 35.66 | 35.83 | 35.63 | 35.83 | 6,146 | +0.36(+1.01%) |
Jan 31, 2013 | 35.36 | 35.51 | 35.28 | 35.47 | 11,102 | +0.16(+0.46%) |
Jan 30, 2013 | 35.29 | 35.57 | 35.29 | 35.31 | 5,679 | -0.23(-0.64%) |
Jan 29, 2013 | 35.55 | 35.64 | 35.51 | 35.54 | 3,707 | -0.02(-0.07%) |
Jan 28, 2013 | 35.54 | 35.66 | 35.51 | 35.56 | 3,497 | +0.06(+0.17%) |
Jan 25, 2013 | 35.45 | 35.56 | 35.37 | 35.50 | 3,791 | +0.29(+0.83%) |
Jan 24, 2013 | 35.13 | 35.38 | 35.13 | 35.21 | 4,567 | +0.16(+0.46%) |
Jan 23, 2013 | 35.10 | 35.13 | 35.03 | 35.05 | 17,195 | -0.11(-0.31%) |
Jan 22, 2013 | 34.96 | 35.20 | 34.96 | 35.16 | 16,498 | +0.17(+0.49%) |
Jan 18, 2013 | 34.94 | 35.00 | 34.86 | 34.99 | 13,200 | +0.22(+0.63%) |
Jan 17, 2013 | 34.71 | 34.86 | 34.71 | 34.77 | 15,851 | +0.24(+0.70%) |
Jan 16, 2013 | 34.54 | 34.56 | 34.48 | 34.53 | 6,572 | -0.05(-0.14%) |
Jan 15, 2013 | 34.38 | 34.58 | 34.38 | 34.58 | 11,296 | +0.23(+0.67%) |
Jan 14, 2013 | 34.34 | 34.45 | 34.34 | 34.35 | 3,168 | -0.02(-0.06%) |
Jan 11, 2013 | 34.50 | 34.50 | 34.33 | 34.37 | 3,962 | -0.09(-0.26%) |
Jan 10, 2013 | 34.45 | 34.46 | 34.16 | 34.46 | 4,454 | +0.16(+0.47%) |
Jan 09, 2013 | 34.17 | 34.30 | 34.17 | 34.30 | 5,350 | +0.28(+0.82%) |
Jan 08, 2013 | 34.13 | 34.13 | 33.93 | 34.02 | 7,741 | -0.05(-0.15%) |
Jan 07, 2013 | 34.08 | 34.08 | 33.78 | 34.07 | 4,205 | +0.17(+0.50%) |
Jan 04, 2013 | 33.84 | 33.95 | 33.84 | 33.90 | 1,970 | +0.22(+0.65%) |
Jan 03, 2013 | 33.72 | 33.85 | 33.58 | 33.68 | 2,124 | -0.02(-0.06%) |