Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 30.40 | 30.83 | 30.23 | 30.58 | 334,101 | +0.27(+0.89%) |
Mar 27, 2013 | 30.19 | 30.31 | 29.93 | 30.31 | 103,555 | -0.00(-0.02%) |
Mar 26, 2013 | 30.09 | 30.32 | 30.04 | 30.32 | 159,795 | +0.24(+0.78%) |
Mar 25, 2013 | 30.27 | 30.46 | 29.92 | 30.08 | 206,260 | -0.19(-0.64%) |
Mar 22, 2013 | 30.01 | 30.38 | 29.92 | 30.27 | 243,799 | +0.26(+0.86%) |
Mar 21, 2013 | 29.92 | 30.24 | 29.89 | 30.01 | 177,124 | -0.01(-0.03%) |
Mar 20, 2013 | 29.85 | 30.17 | 29.85 | 30.02 | 169,436 | +0.29(+0.98%) |
Mar 19, 2013 | 29.67 | 29.90 | 29.53 | 29.73 | 130,759 | +0.13(+0.43%) |
Mar 18, 2013 | 29.69 | 29.75 | 29.51 | 29.61 | 133,543 | -0.29(-0.98%) |
Mar 15, 2013 | 29.81 | 29.94 | 29.64 | 29.90 | 402,796 | +0.15(+0.51%) |
Mar 14, 2013 | 29.36 | 29.77 | 29.31 | 29.75 | 225,315 | +0.40(+1.35%) |
Mar 13, 2013 | 29.22 | 29.40 | 29.15 | 29.35 | 122,753 | +0.10(+0.35%) |
Mar 12, 2013 | 28.97 | 29.25 | 28.97 | 29.25 | 143,877 | +0.15(+0.50%) |
Mar 11, 2013 | 28.95 | 29.20 | 28.95 | 29.10 | 131,402 | +0.01(+0.03%) |
Mar 08, 2013 | 28.83 | 29.11 | 28.68 | 29.09 | 440,129 | +0.48(+1.66%) |
Mar 07, 2013 | 28.84 | 28.84 | 28.30 | 28.62 | 341,167 | -0.13(-0.46%) |
Mar 06, 2013 | 28.64 | 28.79 | 28.59 | 28.75 | 309,465 | +0.18(+0.64%) |
Mar 05, 2013 | 28.72 | 28.86 | 28.50 | 28.56 | 259,522 | -0.09(-0.33%) |
Mar 04, 2013 | 28.56 | 28.70 | 28.43 | 28.66 | 241,833 | +0.00(+0.00%) |
Mar 01, 2013 | 28.30 | 28.68 | 28.23 | 28.66 | 547,784 | +0.21(+0.73%) |
Feb 28, 2013 | 28.55 | 28.56 | 28.36 | 28.45 | 370,248 | -0.05(-0.17%) |
Feb 27, 2013 | 28.35 | 28.66 | 28.28 | 28.50 | 316,565 | +0.15(+0.51%) |
Feb 26, 2013 | 28.39 | 28.61 | 28.26 | 28.35 | 287,017 | +0.05(+0.18%) |
Feb 25, 2013 | 28.59 | 28.69 | 28.29 | 28.30 | 360,322 | -0.28(-0.99%) |
Feb 22, 2013 | 28.50 | 28.72 | 28.46 | 28.58 | 639,777 | +0.30(+1.07%) |
Feb 21, 2013 | 27.87 | 28.39 | 27.11 | 28.28 | 438,307 | +0.60(+2.18%) |
Feb 20, 2013 | 27.81 | 28.23 | 27.51 | 27.68 | 432,773 | -0.16(-0.56%) |
Feb 19, 2013 | 27.85 | 28.00 | 27.68 | 27.83 | 386,933 | -0.01(-0.03%) |
Feb 15, 2013 | 28.20 | 28.23 | 27.81 | 27.84 | 236,222 | -0.27(-0.95%) |
Feb 14, 2013 | 28.07 | 28.31 | 28.07 | 28.11 | 122,842 | +0.04(+0.15%) |
Feb 13, 2013 | 28.18 | 28.25 | 28.01 | 28.07 | 187,079 | -0.14(-0.50%) |
Feb 12, 2013 | 28.13 | 28.25 | 28.06 | 28.21 | 148,884 | +0.13(+0.47%) |
Feb 11, 2013 | 28.09 | 28.23 | 28.03 | 28.08 | 260,329 | -0.05(-0.17%) |
Feb 08, 2013 | 28.18 | 28.19 | 28.06 | 28.13 | 246,318 | -0.04(-0.15%) |
Feb 07, 2013 | 28.15 | 28.25 | 28.06 | 28.17 | 241,644 | -0.04(-0.15%) |
Feb 06, 2013 | 28.03 | 28.23 | 27.99 | 28.21 | 183,233 | +0.26(+0.93%) |
Feb 04, 2013 | 27.96 | 28.22 | 27.69 | 27.95 | 234,495 | -0.21(-0.74%) |
Feb 01, 2013 | 27.93 | 28.24 | 27.82 | 28.16 | 212,835 | +0.28(+1.00%) |
Jan 31, 2013 | 28.03 | 28.13 | 27.83 | 27.88 | 636,870 | -0.08(-0.29%) |
Jan 30, 2013 | 28.15 | 28.26 | 27.89 | 27.96 | 368,315 | -0.20(-0.72%) |
Jan 29, 2013 | 28.01 | 28.22 | 27.90 | 28.16 | 427,761 | +0.22(+0.78%) |
Jan 28, 2013 | 27.64 | 28.05 | 27.64 | 27.95 | 391,843 | +0.25(+0.92%) |
Jan 25, 2013 | 27.56 | 27.79 | 27.42 | 27.69 | 360,757 | +0.23(+0.82%) |
Jan 24, 2013 | 26.37 | 27.48 | 26.30 | 27.47 | 1,057,789 | +1.11(+4.22%) |
Jan 23, 2013 | 26.36 | 26.36 | 26.21 | 26.36 | 538,355 | -0.01(-0.04%) |
Jan 22, 2013 | 25.94 | 26.37 | 25.90 | 26.37 | 1,041,361 | +0.35(+1.36%) |
Jan 18, 2013 | 25.79 | 26.04 | 25.72 | 26.01 | 809,611 | +0.25(+0.99%) |
Jan 17, 2013 | 25.81 | 25.99 | 25.71 | 25.76 | 912,863 | +0.04(+0.16%) |
Jan 16, 2013 | 25.71 | 25.80 | 25.66 | 25.72 | 1,016,559 | -0.08(-0.33%) |
Jan 15, 2013 | 25.73 | 25.81 | 25.70 | 25.80 | 352,877 | -0.03(-0.13%) |
Jan 14, 2013 | 25.78 | 25.88 | 25.67 | 25.83 | 461,180 | -0.02(-0.09%) |
Jan 11, 2013 | 25.95 | 25.95 | 25.74 | 25.86 | 437,371 | -0.03(-0.11%) |
Jan 10, 2013 | 26.03 | 26.03 | 25.79 | 25.88 | 333,951 | -0.07(-0.27%) |
Jan 09, 2013 | 25.84 | 26.10 | 25.80 | 25.96 | 568,623 | +0.08(+0.31%) |
Jan 08, 2013 | 25.96 | 26.05 | 25.68 | 25.88 | 301,247 | -0.07(-0.25%) |
Jan 07, 2013 | 25.95 | 26.24 | 25.74 | 25.94 | 372,314 | -0.16(-0.61%) |
Jan 04, 2013 | 26.15 | 26.43 | 26.02 | 26.10 | 223,581 | +0.09(+0.34%) |
Jan 03, 2013 | 25.93 | 26.10 | 25.76 | 26.01 | 308,252 | +0.09(+0.36%) |