Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.44 | 29.68 | 29.38 | 29.58 | 70,112 | +0.13(+0.43%) |
Mar 27, 2013 | 29.25 | 29.57 | 29.25 | 29.45 | 16,440 | -0.40(-1.35%) |
Mar 26, 2013 | 29.77 | 30.14 | 29.77 | 29.86 | 53,131 | -0.10(-0.33%) |
Mar 25, 2013 | 30.15 | 30.27 | 29.93 | 29.95 | 22,162 | -0.02(-0.07%) |
Mar 22, 2013 | 30.27 | 30.27 | 29.84 | 29.97 | 18,657 | +0.04(+0.13%) |
Mar 21, 2013 | 29.86 | 30.34 | 29.82 | 29.93 | 28,932 | +0.11(+0.36%) |
Mar 20, 2013 | 30.32 | 30.32 | 29.64 | 29.83 | 44,561 | -0.18(-0.59%) |
Mar 19, 2013 | 30.14 | 30.56 | 29.88 | 30.00 | 64,466 | +0.04(+0.13%) |
Mar 18, 2013 | 29.94 | 30.23 | 29.75 | 29.96 | 40,704 | +0.15(+0.49%) |
Mar 15, 2013 | 29.68 | 29.92 | 29.68 | 29.82 | 16,618 | +0.09(+0.30%) |
Mar 14, 2013 | 29.68 | 31.76 | 29.63 | 29.73 | 21,034 | +0.04(+0.14%) |
Mar 13, 2013 | 29.72 | 29.72 | 29.35 | 29.69 | 20,221 | +0.16(+0.53%) |
Mar 12, 2013 | 29.48 | 29.53 | 29.17 | 29.53 | 39,909 | +0.05(+0.17%) |
Mar 11, 2013 | 29.46 | 29.58 | 29.19 | 29.48 | 36,568 | +0.19(+0.64%) |
Mar 08, 2013 | 29.36 | 29.36 | 29.15 | 29.30 | 15,811 | +0.06(+0.20%) |
Mar 07, 2013 | 29.35 | 29.35 | 29.18 | 29.24 | 9,962 | +0.07(+0.24%) |
Mar 06, 2013 | 29.19 | 29.19 | 29.05 | 29.17 | 18,890 | +0.16(+0.54%) |
Mar 05, 2013 | 29.27 | 29.42 | 28.95 | 29.01 | 27,244 | -0.08(-0.27%) |
Mar 04, 2013 | 29.17 | 29.28 | 29.07 | 29.09 | 29,904 | -0.10(-0.34%) |
Mar 01, 2013 | 28.91 | 29.23 | 28.91 | 29.19 | 15,563 | +0.06(+0.20%) |
Feb 28, 2013 | 28.90 | 29.14 | 28.90 | 29.13 | 28,812 | +0.07(+0.24%) |
Feb 27, 2013 | 29.16 | 29.16 | 28.98 | 29.06 | 27,673 | -0.03(-0.10%) |
Feb 26, 2013 | 29.19 | 29.28 | 29.06 | 29.09 | 30,273 | -0.02(-0.07%) |
Feb 22, 2013 | 29.07 | 29.15 | 28.98 | 29.11 | 48,534 | -0.01(-0.03%) |
Feb 21, 2013 | 29.02 | 29.12 | 28.95 | 29.12 | 17,205 | +0.12(+0.41%) |
Feb 20, 2013 | 28.98 | 29.05 | 28.88 | 29.00 | 20,189 | +0.01(+0.03%) |
Feb 19, 2013 | 28.89 | 29.12 | 28.88 | 28.99 | 21,351 | +0.03(+0.10%) |
Feb 15, 2013 | 28.75 | 29.11 | 28.73 | 28.96 | 31,062 | +0.17(+0.58%) |
Feb 14, 2013 | 28.88 | 29.08 | 28.69 | 28.79 | 47,045 | -0.05(-0.17%) |
Feb 13, 2013 | 28.96 | 28.99 | 28.78 | 28.84 | 15,888 | +0.08(+0.27%) |
Feb 12, 2013 | 28.99 | 28.99 | 28.68 | 28.77 | 27,688 | +0.10(+0.34%) |
Feb 11, 2013 | 28.66 | 28.68 | 28.54 | 28.67 | 13,816 | +0.12(+0.41%) |
Feb 08, 2013 | 28.50 | 28.67 | 28.50 | 28.55 | 221,294 | -0.02(-0.07%) |
Feb 07, 2013 | 28.51 | 28.57 | 28.47 | 28.57 | 190,939 | +0.16(+0.55%) |
Feb 06, 2013 | 28.41 | 28.60 | 28.41 | 28.41 | 30,043 | -0.08(-0.28%) |
Feb 04, 2013 | 28.56 | 28.61 | 28.44 | 28.49 | 25,460 | -0.06(-0.21%) |
Feb 01, 2013 | 28.54 | 28.67 | 28.50 | 28.55 | 37,606 | +0.05(+0.17%) |
Jan 31, 2013 | 28.73 | 28.73 | 28.38 | 28.50 | 35,829 | -0.14(-0.48%) |
Jan 30, 2013 | 28.64 | 28.65 | 28.61 | 28.64 | 21,508 | +0.06(+0.21%) |
Jan 29, 2013 | 28.66 | 28.66 | 28.51 | 28.58 | 41,624 | -0.03(-0.10%) |
Jan 28, 2013 | 28.63 | 28.67 | 28.61 | 28.61 | 21,506 | -0.08(-0.27%) |
Jan 25, 2013 | 28.71 | 28.76 | 28.68 | 28.69 | 29,011 | +0.01(+0.03%) |
Jan 24, 2013 | 28.66 | 28.71 | 28.64 | 28.68 | 35,526 | +0.02(+0.07%) |
Jan 23, 2013 | 28.65 | 28.68 | 28.58 | 28.66 | 28,630 | +0.02(+0.07%) |
Jan 22, 2013 | 28.57 | 28.65 | 28.47 | 28.64 | 58,355 | +0.10(+0.34%) |
Jan 18, 2013 | 28.51 | 28.54 | 28.35 | 28.54 | 46,081 | +0.09(+0.31%) |
Jan 17, 2013 | 28.65 | 28.65 | 28.44 | 28.45 | 41,678 | -0.15(-0.52%) |
Jan 16, 2013 | 28.63 | 28.66 | 28.50 | 28.60 | 47,799 | +0.02(+0.07%) |
Jan 15, 2013 | 28.67 | 28.67 | 28.54 | 28.58 | 22,423 | -0.04(-0.14%) |
Jan 14, 2013 | 28.66 | 28.68 | 28.60 | 28.62 | 9,384 | -0.05(-0.17%) |
Jan 11, 2013 | 28.74 | 28.74 | 28.63 | 28.67 | 29,402 | +0.02(+0.07%) |
Jan 10, 2013 | 28.68 | 28.68 | 28.60 | 28.65 | 15,581 | -0.01(-0.03%) |
Jan 09, 2013 | 28.69 | 28.69 | 28.57 | 28.66 | 98,873 | +0.11(+0.38%) |
Jan 08, 2013 | 28.60 | 28.61 | 28.47 | 28.55 | 30,703 | +0.01(+0.03%) |
Jan 07, 2013 | 28.65 | 28.70 | 28.45 | 28.54 | 31,590 | -0.11(-0.38%) |
Jan 04, 2013 | 28.66 | 28.69 | 28.55 | 28.65 | 27,410 | +0.09(+0.31%) |
Jan 03, 2013 | 28.49 | 28.65 | 28.34 | 28.56 | 45,217 | +0.20(+0.69%) |