Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 31.11 | 31.20 | 31.11 | 31.15 | 517,956 | +0.01(+0.04%) |
Mar 27, 2013 | 31.12 | 31.15 | 31.06 | 31.13 | 533,376 | -0.04(-0.11%) |
Mar 26, 2013 | 31.10 | 31.21 | 31.10 | 31.17 | 324,328 | +0.03(+0.10%) |
Mar 25, 2013 | 31.21 | 31.21 | 31.11 | 31.14 | 593,341 | -0.05(-0.15%) |
Mar 22, 2013 | 31.20 | 31.21 | 31.11 | 31.19 | 373,719 | -0.05(-0.15%) |
Mar 21, 2013 | 31.29 | 31.33 | 31.23 | 31.24 | 219,814 | -0.09(-0.28%) |
Mar 20, 2013 | 31.32 | 31.35 | 31.28 | 31.32 | 306,218 | +0.02(+0.08%) |
Mar 19, 2013 | 31.34 | 31.36 | 31.22 | 31.30 | 689,379 | -0.05(-0.15%) |
Mar 18, 2013 | 31.38 | 31.39 | 31.29 | 31.35 | 328,722 | -0.07(-0.23%) |
Mar 15, 2013 | 31.47 | 31.47 | 31.39 | 31.42 | 810,141 | -0.01(-0.04%) |
Mar 14, 2013 | 31.45 | 31.45 | 31.37 | 31.43 | 466,653 | -0.03(-0.09%) |
Mar 13, 2013 | 31.52 | 31.52 | 31.41 | 31.46 | 439,391 | -0.07(-0.23%) |
Mar 12, 2013 | 31.50 | 31.56 | 31.45 | 31.53 | 449,160 | +0.04(+0.13%) |
Mar 11, 2013 | 31.48 | 31.51 | 31.43 | 31.49 | 267,935 | -0.04(-0.11%) |
Mar 08, 2013 | 31.51 | 31.54 | 31.43 | 31.53 | 319,572 | +0.03(+0.09%) |
Mar 07, 2013 | 31.51 | 31.51 | 31.44 | 31.50 | 462,094 | +0.09(+0.30%) |
Mar 06, 2013 | 31.51 | 31.51 | 31.37 | 31.40 | 525,045 | -0.10(-0.32%) |
Mar 05, 2013 | 31.43 | 31.51 | 31.43 | 31.50 | 335,768 | +0.09(+0.30%) |
Mar 04, 2013 | 31.40 | 31.41 | 31.31 | 31.41 | 528,949 | +0.01(+0.02%) |
Mar 01, 2013 | 31.40 | 31.40 | 31.29 | 31.40 | 759,298 | -0.01(-0.02%) |
Feb 28, 2013 | 31.46 | 31.49 | 31.41 | 31.41 | 1,371,995 | -0.10(-0.32%) |
Feb 27, 2013 | 31.35 | 31.52 | 31.35 | 31.51 | 161,907 | +0.11(+0.34%) |
Feb 26, 2013 | 31.48 | 31.48 | 31.35 | 31.40 | 338,141 | -0.11(-0.36%) |
Feb 22, 2013 | 31.52 | 31.53 | 31.43 | 31.51 | 241,293 | +0.07(+0.23%) |
Feb 21, 2013 | 31.49 | 31.49 | 31.40 | 31.44 | 317,208 | -0.08(-0.24%) |
Feb 20, 2013 | 31.62 | 31.69 | 31.51 | 31.52 | 595,192 | -0.13(-0.41%) |
Feb 19, 2013 | 31.70 | 31.70 | 31.59 | 31.65 | 376,977 | -0.07(-0.21%) |
Feb 15, 2013 | 31.82 | 31.82 | 31.66 | 31.72 | 216,640 | -0.03(-0.08%) |
Feb 14, 2013 | 31.75 | 31.77 | 31.62 | 31.74 | 473,514 | +0.04(+0.12%) |
Feb 13, 2013 | 31.67 | 31.73 | 31.67 | 31.70 | 192,865 | -0.02(-0.06%) |
Feb 12, 2013 | 31.61 | 31.73 | 31.60 | 31.72 | 313,354 | +0.05(+0.15%) |
Feb 11, 2013 | 31.57 | 31.67 | 31.54 | 31.67 | 184,478 | +0.06(+0.20%) |
Feb 08, 2013 | 31.60 | 31.63 | 31.55 | 31.61 | 307,728 | +0.03(+0.09%) |
Feb 07, 2013 | 31.67 | 31.67 | 31.56 | 31.58 | 406,021 | -0.02(-0.08%) |
Feb 06, 2013 | 31.62 | 31.62 | 31.54 | 31.60 | 408,270 | +0.06(+0.19%) |
Feb 04, 2013 | 31.51 | 31.60 | 31.48 | 31.54 | 620,436 | -0.06(-0.19%) |
Feb 01, 2013 | 31.66 | 31.69 | 31.54 | 31.60 | 540,566 | +0.07(+0.21%) |
Jan 31, 2013 | 31.55 | 31.57 | 31.45 | 31.54 | 762,592 | +0.01(+0.02%) |
Jan 30, 2013 | 31.53 | 31.56 | 31.49 | 31.53 | 494,513 | -0.05(-0.17%) |
Jan 29, 2013 | 31.50 | 31.59 | 31.48 | 31.59 | 354,104 | +0.15(+0.49%) |
Jan 28, 2013 | 31.50 | 31.50 | 31.41 | 31.43 | 587,428 | -0.18(-0.58%) |
Jan 25, 2013 | 31.63 | 31.66 | 31.59 | 31.61 | 298,195 | +0.01(+0.02%) |
Jan 24, 2013 | 31.59 | 31.65 | 31.56 | 31.61 | 242,060 | +0.02(+0.06%) |
Jan 23, 2013 | 31.63 | 31.64 | 31.56 | 31.59 | 595,435 | -0.05(-0.17%) |
Jan 22, 2013 | 31.66 | 31.67 | 31.58 | 31.64 | 409,007 | -0.10(-0.32%) |
Jan 18, 2013 | 31.82 | 31.82 | 31.73 | 31.75 | 560,530 | -0.11(-0.33%) |
Jan 17, 2013 | 31.80 | 31.91 | 31.75 | 31.85 | 895,752 | +0.11(+0.34%) |
Jan 16, 2013 | 31.76 | 31.77 | 31.72 | 31.75 | 469,962 | +0.01(+0.04%) |
Jan 15, 2013 | 31.76 | 31.82 | 31.69 | 31.73 | 781,820 | -0.11(-0.35%) |
Jan 14, 2013 | 31.84 | 31.85 | 31.74 | 31.85 | 399,240 | +0.09(+0.30%) |
Jan 11, 2013 | 31.80 | 31.83 | 31.67 | 31.75 | 739,680 | -0.05(-0.17%) |
Jan 10, 2013 | 31.76 | 31.81 | 31.72 | 31.80 | 582,106 | +0.09(+0.30%) |
Jan 09, 2013 | 31.69 | 31.72 | 31.66 | 31.71 | 362,940 | +0.03(+0.09%) |
Jan 08, 2013 | 31.76 | 31.76 | 31.59 | 31.68 | 821,176 | +0.02(+0.07%) |
Jan 07, 2013 | 31.86 | 31.86 | 31.64 | 31.66 | 428,886 | +0.01(+0.04%) |
Jan 04, 2013 | 31.75 | 31.75 | 31.60 | 31.64 | 1,367,650 | -0.06(-0.19%) |
Jan 03, 2013 | 32.04 | 32.04 | 31.65 | 31.70 | 991,833 | -0.14(-0.45%) |