Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 30.72 | 30.81 | 30.72 | 30.79 | 28,132 | +0.10(+0.33%) |
Mar 27, 2013 | 30.55 | 30.69 | 30.51 | 30.69 | 61,691 | -0.03(-0.10%) |
Mar 26, 2013 | 30.65 | 30.72 | 30.61 | 30.72 | 28,771 | +0.13(+0.43%) |
Mar 25, 2013 | 30.75 | 30.79 | 30.47 | 30.59 | 60,331 | -0.09(-0.28%) |
Mar 22, 2013 | 30.62 | 30.69 | 30.61 | 30.68 | 20,838 | +0.15(+0.51%) |
Mar 21, 2013 | 30.58 | 30.65 | 30.52 | 30.52 | 29,322 | -0.22(-0.71%) |
Mar 20, 2013 | 30.71 | 30.76 | 30.66 | 30.74 | 123,611 | +0.23(+0.76%) |
Mar 19, 2013 | 30.67 | 30.71 | 30.41 | 30.51 | 22,788 | -0.12(-0.38%) |
Mar 18, 2013 | 30.55 | 30.73 | 30.49 | 30.62 | 48,320 | -0.16(-0.53%) |
Mar 15, 2013 | 30.85 | 30.85 | 30.72 | 30.79 | 49,491 | -0.00(-0.00%) |
Mar 14, 2013 | 30.70 | 30.81 | 30.70 | 30.79 | 11,145 | +0.19(+0.63%) |
Mar 13, 2013 | 30.60 | 30.65 | 30.49 | 30.59 | 122,739 | +0.02(+0.08%) |
Mar 12, 2013 | 30.80 | 30.80 | 30.53 | 30.57 | 71,296 | -0.10(-0.33%) |
Mar 11, 2013 | 30.59 | 30.67 | 30.55 | 30.67 | 26,130 | +0.06(+0.20%) |
Mar 08, 2013 | 30.59 | 30.63 | 30.49 | 30.61 | 70,315 | +0.10(+0.33%) |
Mar 07, 2013 | 30.66 | 30.66 | 30.46 | 30.51 | 48,225 | +0.06(+0.20%) |
Mar 06, 2013 | 30.51 | 30.54 | 30.37 | 30.45 | 39,046 | +0.04(+0.13%) |
Mar 05, 2013 | 30.29 | 30.45 | 30.29 | 30.41 | 27,944 | +0.26(+0.87%) |
Mar 04, 2013 | 30.03 | 30.14 | 30.00 | 30.14 | 64,320 | +0.09(+0.31%) |
Mar 01, 2013 | 29.98 | 30.07 | 29.80 | 30.05 | 69,093 | +0.01(+0.03%) |
Feb 28, 2013 | 30.11 | 30.21 | 30.04 | 30.04 | 122,357 | -0.04(-0.13%) |
Feb 27, 2013 | 29.80 | 30.11 | 29.75 | 30.08 | 36,177 | +0.33(+1.09%) |
Feb 26, 2013 | 29.74 | 29.80 | 29.59 | 29.76 | 12,637 | -0.30(-1.00%) |
Feb 22, 2013 | 29.93 | 30.06 | 29.90 | 30.06 | 48,729 | +0.24(+0.80%) |
Feb 21, 2013 | 29.93 | 29.93 | 29.74 | 29.82 | 36,425 | -0.26(-0.85%) |
Feb 20, 2013 | 30.38 | 30.43 | 30.06 | 30.07 | 28,789 | -0.29(-0.97%) |
Feb 19, 2013 | 30.44 | 30.44 | 30.30 | 30.37 | 32,756 | +0.21(+0.69%) |
Feb 15, 2013 | 30.23 | 30.24 | 30.10 | 30.16 | 16,436 | -0.05(-0.18%) |
Feb 14, 2013 | 30.16 | 30.22 | 30.12 | 30.21 | 16,958 | +0.00(+0.00%) |
Feb 13, 2013 | 30.27 | 30.27 | 30.16 | 30.21 | 14,000 | +0.04(+0.13%) |
Feb 12, 2013 | 30.17 | 30.21 | 30.05 | 30.17 | 15,606 | +0.08(+0.26%) |
Feb 11, 2013 | 30.15 | 30.15 | 30.04 | 30.10 | 14,392 | +0.02(+0.05%) |
Feb 08, 2013 | 30.02 | 30.11 | 30.02 | 30.08 | 25,727 | +0.15(+0.49%) |
Feb 07, 2013 | 30.00 | 30.04 | 29.84 | 29.93 | 20,413 | -0.12(-0.41%) |
Feb 06, 2013 | 29.95 | 30.06 | 29.94 | 30.06 | 20,990 | +0.22(+0.75%) |
Feb 04, 2013 | 30.00 | 30.01 | 29.83 | 29.83 | 43,167 | -0.33(-1.08%) |
Feb 01, 2013 | 30.09 | 30.21 | 30.07 | 30.16 | 71,449 | +0.18(+0.59%) |
Jan 31, 2013 | 29.93 | 30.01 | 29.93 | 29.98 | 15,061 | +0.01(+0.03%) |
Jan 30, 2013 | 30.06 | 30.10 | 29.95 | 29.97 | 15,882 | -0.10(-0.33%) |
Jan 29, 2013 | 29.97 | 30.08 | 29.94 | 30.07 | 47,112 | +0.11(+0.36%) |
Jan 28, 2013 | 30.02 | 30.02 | 29.89 | 29.97 | 44,867 | -0.04(-0.13%) |
Jan 25, 2013 | 29.95 | 30.02 | 29.90 | 30.00 | 17,649 | +0.14(+0.47%) |
Jan 24, 2013 | 29.90 | 29.97 | 29.80 | 29.87 | 77,177 | +0.05(+0.18%) |
Jan 23, 2013 | 29.80 | 29.83 | 29.74 | 29.81 | 34,871 | +0.02(+0.05%) |
Jan 22, 2013 | 29.68 | 29.80 | 29.64 | 29.80 | 48,265 | +0.09(+0.31%) |
Jan 18, 2013 | 29.63 | 29.70 | 29.57 | 29.70 | 17,625 | +0.04(+0.13%) |
Jan 17, 2013 | 29.65 | 29.70 | 29.58 | 29.66 | 49,414 | +0.19(+0.63%) |
Jan 16, 2013 | 29.56 | 29.56 | 29.39 | 29.48 | 22,596 | -0.04(-0.13%) |
Jan 15, 2013 | 29.39 | 29.53 | 29.34 | 29.52 | 32,680 | +0.03(+0.11%) |
Jan 14, 2013 | 29.48 | 29.52 | 29.41 | 29.49 | 44,593 | -0.01(-0.03%) |
Jan 11, 2013 | 29.45 | 29.49 | 29.40 | 29.49 | 45,160 | +0.02(+0.08%) |
Jan 10, 2013 | 29.42 | 29.48 | 29.32 | 29.47 | 34,750 | +0.17(+0.58%) |
Jan 09, 2013 | 29.27 | 29.34 | 29.25 | 29.30 | 22,375 | +0.11(+0.36%) |
Jan 08, 2013 | 29.25 | 29.26 | 29.11 | 29.19 | 28,530 | -0.09(-0.31%) |
Jan 07, 2013 | 29.25 | 29.31 | 29.20 | 29.28 | 35,894 | -0.08(-0.26%) |
Jan 04, 2013 | 29.27 | 29.39 | 29.25 | 29.36 | 13,848 | +0.11(+0.37%) |
Jan 03, 2013 | 29.29 | 29.37 | 29.19 | 29.25 | 39,546 | +0.02(+0.08%) |