Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 32.01 | 32.29 | 31.97 | 32.29 | 1,655,422 | +0.28(+0.88%) |
Mar 27, 2013 | 31.75 | 32.01 | 31.65 | 32.01 | 1,723,185 | +0.18(+0.56%) |
Mar 26, 2013 | 31.76 | 31.86 | 31.65 | 31.83 | 1,581,730 | +0.21(+0.67%) |
Mar 25, 2013 | 31.65 | 31.79 | 31.47 | 31.61 | 1,171,095 | -0.04(-0.12%) |
Mar 22, 2013 | 31.44 | 31.65 | 31.40 | 31.65 | 666,518 | +0.21(+0.67%) |
Mar 21, 2013 | 31.34 | 31.56 | 31.33 | 31.44 | 1,107,257 | -0.05(-0.15%) |
Mar 20, 2013 | 31.26 | 31.53 | 31.12 | 31.49 | 852,937 | +0.30(+0.98%) |
Mar 19, 2013 | 31.00 | 31.19 | 30.81 | 31.18 | 976,327 | +0.24(+0.78%) |
Mar 18, 2013 | 30.72 | 31.03 | 30.64 | 30.94 | 950,031 | -0.04(-0.13%) |
Mar 15, 2013 | 30.88 | 31.00 | 30.79 | 30.98 | 1,227,633 | +0.09(+0.30%) |
Mar 14, 2013 | 30.61 | 30.98 | 30.61 | 30.89 | 672,239 | +0.27(+0.89%) |
Mar 13, 2013 | 30.35 | 30.68 | 30.22 | 30.61 | 579,274 | +0.34(+1.11%) |
Mar 12, 2013 | 30.36 | 30.40 | 30.19 | 30.28 | 530,158 | -0.11(-0.36%) |
Mar 11, 2013 | 30.26 | 30.41 | 30.21 | 30.39 | 346,733 | +0.09(+0.31%) |
Mar 08, 2013 | 30.18 | 30.37 | 30.08 | 30.29 | 1,163,698 | +0.27(+0.89%) |
Mar 07, 2013 | 30.07 | 30.14 | 29.92 | 30.03 | 574,752 | +0.02(+0.08%) |
Mar 06, 2013 | 30.34 | 30.43 | 29.93 | 30.00 | 701,942 | -0.31(-1.03%) |
Mar 05, 2013 | 30.00 | 30.34 | 30.00 | 30.32 | 544,976 | +0.36(+1.20%) |
Mar 04, 2013 | 29.88 | 30.01 | 29.71 | 29.96 | 498,670 | +0.05(+0.18%) |
Mar 01, 2013 | 29.95 | 29.99 | 29.66 | 29.90 | 997,215 | -0.17(-0.57%) |
Feb 28, 2013 | 30.02 | 30.35 | 29.94 | 30.07 | 810,616 | +0.12(+0.42%) |
Feb 27, 2013 | 29.67 | 29.98 | 29.59 | 29.95 | 599,217 | +0.22(+0.73%) |
Feb 26, 2013 | 29.62 | 29.78 | 29.45 | 29.73 | 620,556 | +0.29(+1.00%) |
Feb 25, 2013 | 30.06 | 30.14 | 29.44 | 29.44 | 678,221 | -0.56(-1.86%) |
Feb 22, 2013 | 29.90 | 30.07 | 29.86 | 30.00 | 869,348 | +0.22(+0.73%) |
Feb 21, 2013 | 29.86 | 29.96 | 29.71 | 29.78 | 775,854 | -0.16(-0.54%) |
Feb 20, 2013 | 30.09 | 30.20 | 29.93 | 29.94 | 631,211 | -0.15(-0.49%) |
Feb 19, 2013 | 30.07 | 30.15 | 29.88 | 30.09 | 1,427,887 | -0.02(-0.05%) |
Feb 15, 2013 | 30.05 | 30.13 | 29.86 | 30.10 | 749,485 | +0.04(+0.13%) |
Feb 14, 2013 | 29.76 | 30.15 | 29.76 | 30.07 | 929,329 | +0.22(+0.73%) |
Feb 13, 2013 | 29.42 | 29.93 | 29.35 | 29.85 | 1,099,973 | +0.56(+1.90%) |
Feb 12, 2013 | 29.35 | 29.43 | 29.25 | 29.29 | 974,296 | -0.05(-0.16%) |
Feb 11, 2013 | 29.34 | 29.43 | 29.19 | 29.34 | 646,431 | -0.07(-0.24%) |
Feb 08, 2013 | 29.43 | 29.49 | 29.30 | 29.41 | 513,098 | -0.03(-0.11%) |
Feb 07, 2013 | 29.50 | 29.62 | 29.30 | 29.44 | 661,889 | -0.10(-0.34%) |
Feb 06, 2013 | 29.37 | 29.54 | 29.29 | 29.54 | 806,594 | +0.34(+1.17%) |
Feb 04, 2013 | 28.93 | 29.24 | 28.89 | 29.20 | 2,237,083 | +0.24(+0.83%) |
Feb 01, 2013 | 29.17 | 29.28 | 28.72 | 28.96 | 1,754,557 | +0.34(+1.19%) |
Jan 31, 2013 | 28.27 | 28.80 | 28.27 | 28.62 | 4,036,959 | +0.50(+1.76%) |
Jan 30, 2013 | 28.01 | 28.45 | 28.01 | 28.12 | 3,076,002 | +0.37(+1.34%) |
Jan 29, 2013 | 27.64 | 27.88 | 27.64 | 27.75 | 1,183,853 | +0.12(+0.42%) |
Jan 28, 2013 | 27.88 | 27.88 | 27.59 | 27.63 | 1,075,715 | -0.23(-0.83%) |
Jan 25, 2013 | 27.53 | 27.87 | 27.53 | 27.87 | 855,894 | +0.47(+1.72%) |
Jan 24, 2013 | 27.68 | 27.78 | 27.36 | 27.39 | 871,324 | -0.20(-0.73%) |
Jan 23, 2013 | 27.76 | 27.77 | 27.57 | 27.59 | 649,493 | -0.15(-0.53%) |
Jan 22, 2013 | 27.49 | 27.83 | 27.47 | 27.74 | 745,178 | +0.26(+0.93%) |
Jan 18, 2013 | 27.52 | 27.54 | 27.34 | 27.49 | 750,662 | +0.02(+0.06%) |
Jan 17, 2013 | 27.39 | 27.53 | 27.27 | 27.47 | 541,775 | +0.16(+0.60%) |
Jan 16, 2013 | 27.32 | 27.42 | 27.16 | 27.31 | 434,734 | -0.10(-0.37%) |
Jan 15, 2013 | 27.30 | 27.53 | 27.30 | 27.41 | 627,548 | -0.02(-0.06%) |
Jan 14, 2013 | 27.49 | 27.54 | 27.20 | 27.42 | 686,378 | -0.14(-0.51%) |
Jan 11, 2013 | 27.67 | 27.77 | 27.32 | 27.56 | 807,087 | -0.08(-0.28%) |
Jan 10, 2013 | 27.65 | 27.70 | 27.53 | 27.64 | 566,513 | +0.13(+0.48%) |
Jan 09, 2013 | 27.49 | 27.56 | 27.42 | 27.51 | 523,084 | +0.09(+0.31%) |
Jan 08, 2013 | 27.65 | 27.79 | 27.37 | 27.42 | 842,430 | -0.29(-1.03%) |
Jan 07, 2013 | 27.23 | 27.77 | 27.22 | 27.71 | 1,463,243 | +0.41(+1.50%) |
Jan 04, 2013 | 27.47 | 27.51 | 27.20 | 27.30 | 1,393,268 | -0.07(-0.25%) |
Jan 03, 2013 | 27.54 | 27.63 | 27.23 | 27.37 | 885,316 | -0.12(-0.45%) |