Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.29 | 30.04 | 29.29 | 29.49 | 717,604 | +0.30(+1.04%) |
Mar 27, 2013 | 28.62 | 29.29 | 28.62 | 29.19 | 621,716 | +0.26(+0.91%) |
Mar 26, 2013 | 29.49 | 29.49 | 28.57 | 28.92 | 1,212,926 | -0.30(-1.02%) |
Mar 25, 2013 | 29.25 | 29.34 | 28.92 | 29.22 | 601,183 | +0.14(+0.47%) |
Mar 22, 2013 | 29.30 | 29.33 | 28.99 | 29.09 | 405,006 | -0.12(-0.41%) |
Mar 21, 2013 | 29.66 | 29.80 | 29.06 | 29.21 | 635,406 | -0.59(-1.96%) |
Mar 20, 2013 | 29.77 | 29.94 | 29.46 | 29.79 | 680,921 | +0.17(+0.57%) |
Mar 19, 2013 | 30.20 | 30.25 | 29.38 | 29.62 | 655,140 | -0.42(-1.41%) |
Mar 18, 2013 | 30.68 | 30.68 | 29.95 | 30.05 | 583,021 | -0.98(-3.15%) |
Mar 15, 2013 | 31.32 | 31.32 | 30.89 | 31.03 | 517,700 | -0.34(-1.10%) |
Mar 14, 2013 | 31.11 | 31.51 | 30.87 | 31.37 | 551,073 | +0.41(+1.32%) |
Mar 13, 2013 | 30.93 | 31.03 | 30.66 | 30.96 | 375,124 | +0.06(+0.21%) |
Mar 12, 2013 | 30.53 | 31.11 | 30.50 | 30.90 | 514,201 | +0.33(+1.08%) |
Mar 11, 2013 | 30.14 | 30.70 | 30.04 | 30.57 | 761,357 | +0.32(+1.06%) |
Mar 08, 2013 | 29.65 | 30.42 | 28.90 | 30.25 | 1,472,133 | -0.57(-1.85%) |
Mar 07, 2013 | 30.90 | 31.15 | 30.73 | 30.82 | 533,332 | +0.09(+0.29%) |
Mar 06, 2013 | 30.46 | 30.77 | 30.28 | 30.73 | 368,173 | +0.39(+1.30%) |
Mar 05, 2013 | 30.46 | 30.68 | 30.07 | 30.34 | 527,207 | +0.02(+0.05%) |
Mar 04, 2013 | 30.17 | 30.37 | 30.02 | 30.32 | 708,207 | +0.08(+0.27%) |
Mar 01, 2013 | 30.02 | 30.50 | 29.65 | 30.24 | 624,138 | +0.10(+0.35%) |
Feb 28, 2013 | 30.34 | 30.52 | 30.14 | 30.14 | 418,775 | -0.14(-0.45%) |
Feb 27, 2013 | 29.56 | 30.50 | 29.41 | 30.27 | 428,455 | +0.68(+2.30%) |
Feb 26, 2013 | 29.42 | 29.85 | 29.10 | 29.59 | 505,635 | +0.34(+1.15%) |
Feb 25, 2013 | 30.42 | 30.53 | 29.25 | 29.25 | 392,524 | -1.03(-3.41%) |
Feb 22, 2013 | 29.63 | 30.40 | 29.63 | 30.29 | 456,454 | +0.79(+2.66%) |
Feb 21, 2013 | 29.61 | 29.70 | 29.10 | 29.50 | 711,886 | -0.20(-0.67%) |
Feb 20, 2013 | 30.46 | 30.55 | 29.57 | 29.70 | 871,622 | -0.75(-2.45%) |
Feb 19, 2013 | 30.53 | 30.90 | 30.34 | 30.45 | 1,088,634 | -0.03(-0.10%) |
Feb 15, 2013 | 30.49 | 30.95 | 30.45 | 30.48 | 782,378 | -0.03(-0.11%) |
Feb 14, 2013 | 30.20 | 30.66 | 30.12 | 30.51 | 617,662 | +0.23(+0.77%) |
Feb 13, 2013 | 30.31 | 30.43 | 30.10 | 30.28 | 735,591 | -0.02(-0.08%) |
Feb 12, 2013 | 30.33 | 30.62 | 30.18 | 30.30 | 472,288 | -0.01(-0.03%) |
Feb 11, 2013 | 30.32 | 30.41 | 30.18 | 30.31 | 467,679 | -0.10(-0.32%) |
Feb 08, 2013 | 30.35 | 30.46 | 30.06 | 30.41 | 756,692 | +0.00(+0.00%) |
Feb 07, 2013 | 30.51 | 30.76 | 30.31 | 30.41 | 1,262,494 | +0.06(+0.21%) |
Feb 06, 2013 | 30.55 | 30.81 | 29.96 | 30.34 | 3,072,278 | -1.56(-4.90%) |
Feb 04, 2013 | 33.68 | 33.68 | 31.63 | 31.91 | 2,275,866 | -2.04(-6.02%) |
Feb 01, 2013 | 34.02 | 34.21 | 33.64 | 33.95 | 660,488 | +0.22(+0.64%) |
Jan 31, 2013 | 33.58 | 33.81 | 33.26 | 33.73 | 581,530 | +0.14(+0.41%) |
Jan 30, 2013 | 34.20 | 34.20 | 33.47 | 33.60 | 608,218 | -0.55(-1.62%) |
Jan 29, 2013 | 34.87 | 34.99 | 33.90 | 34.15 | 1,427,321 | -0.74(-2.11%) |
Jan 28, 2013 | 35.47 | 35.50 | 34.85 | 34.89 | 1,173,483 | -0.31(-0.89%) |
Jan 25, 2013 | 34.37 | 35.30 | 34.28 | 35.20 | 2,379,439 | +1.22(+3.59%) |
Jan 24, 2013 | 32.41 | 34.04 | 32.41 | 33.98 | 1,859,493 | +1.46(+4.49%) |
Jan 23, 2013 | 32.48 | 32.71 | 32.22 | 32.52 | 572,427 | +0.04(+0.12%) |
Jan 22, 2013 | 32.44 | 32.50 | 32.27 | 32.48 | 421,274 | +0.08(+0.25%) |
Jan 18, 2013 | 32.66 | 32.76 | 32.04 | 32.40 | 1,066,149 | -0.34(-1.03%) |
Jan 17, 2013 | 33.07 | 33.34 | 32.30 | 32.74 | 1,242,080 | +0.02(+0.05%) |
Jan 16, 2013 | 33.17 | 33.17 | 32.48 | 32.72 | 527,822 | -0.51(-1.52%) |
Jan 15, 2013 | 32.68 | 33.43 | 32.65 | 33.23 | 486,187 | +0.45(+1.37%) |
Jan 14, 2013 | 33.15 | 33.22 | 32.65 | 32.78 | 384,566 | -0.25(-0.75%) |
Jan 11, 2013 | 32.86 | 33.21 | 32.78 | 33.03 | 634,440 | +0.27(+0.83%) |
Jan 10, 2013 | 32.68 | 32.95 | 32.12 | 32.76 | 900,491 | +0.38(+1.16%) |
Jan 09, 2013 | 31.70 | 32.67 | 31.70 | 32.38 | 1,157,886 | +0.61(+1.92%) |
Jan 08, 2013 | 31.06 | 31.80 | 31.02 | 31.77 | 1,328,815 | +0.55(+1.75%) |
Jan 07, 2013 | 30.96 | 31.40 | 30.87 | 31.23 | 709,150 | +0.20(+0.65%) |
Jan 04, 2013 | 31.01 | 31.04 | 30.72 | 31.03 | 626,186 | +0.19(+0.62%) |
Jan 03, 2013 | 30.78 | 31.01 | 30.49 | 30.83 | 713,917 | +0.01(+0.03%) |