Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 32.10 | 32.10 | 32.10 | 0 | +0.15(+0.47%) | |
Mar 27, 2013 | 31.62 | 32.11 | 31.57 | 31.95 | 1,091,999 | +0.37(+1.17%) |
Mar 26, 2013 | 31.08 | 31.65 | 31.07 | 31.58 | 970,905 | +0.45(+1.45%) |
Mar 25, 2013 | 31.18 | 31.19 | 30.91 | 31.13 | 776,392 | -0.05(-0.16%) |
Mar 22, 2013 | 31.23 | 31.34 | 31.17 | 31.18 | 761,793 | -0.06(-0.19%) |
Mar 21, 2013 | 31.19 | 31.32 | 30.87 | 31.24 | 647,234 | -0.04(-0.13%) |
Mar 20, 2013 | 31.28 | 31.30 | 31.24 | 31.28 | 631,490 | +0.04(+0.13%) |
Mar 19, 2013 | 30.94 | 31.30 | 30.90 | 31.24 | 554,469 | +0.24(+0.77%) |
Mar 18, 2013 | 30.83 | 31.05 | 30.72 | 31.00 | 491,695 | +0.30(+0.98%) |
Mar 15, 2013 | 30.95 | 31.33 | 30.70 | 30.70 | 2,578,648 | -0.20(-0.65%) |
Mar 14, 2013 | 30.80 | 31.04 | 30.80 | 30.90 | 803,123 | +0.09(+0.29%) |
Mar 13, 2013 | 30.90 | 30.97 | 30.72 | 30.81 | 2,103,773 | -0.63(-2.00%) |
Mar 12, 2013 | 31.47 | 31.59 | 31.18 | 31.44 | 441,559 | -0.03(-0.10%) |
Mar 11, 2013 | 31.11 | 31.52 | 31.11 | 31.47 | 760,957 | +0.21(+0.67%) |
Mar 08, 2013 | 31.25 | 31.41 | 31.06 | 31.26 | 562,060 | +0.04(+0.13%) |
Mar 07, 2013 | 31.13 | 31.29 | 30.95 | 31.22 | 646,840 | +0.22(+0.71%) |
Mar 06, 2013 | 30.94 | 31.49 | 30.91 | 31.00 | 1,753,835 | +0.54(+1.77%) |
Mar 05, 2013 | 30.00 | 30.68 | 29.94 | 30.46 | 1,248,008 | +0.71(+2.39%) |
Mar 04, 2013 | 29.20 | 29.97 | 29.18 | 29.75 | 1,612,012 | +0.80(+2.76%) |
Mar 01, 2013 | 28.89 | 29.15 | 28.63 | 28.95 | 466,273 | +0.01(+0.03%) |
Feb 28, 2013 | 28.60 | 28.94 | 28.60 | 28.94 | 1,887,781 | +0.37(+1.30%) |
Feb 27, 2013 | 28.87 | 28.92 | 28.57 | 28.57 | 1,295,959 | -0.32(-1.11%) |
Feb 26, 2013 | 29.00 | 29.15 | 28.82 | 28.89 | 605,880 | -0.46(-1.57%) |
Feb 22, 2013 | 29.21 | 29.51 | 29.21 | 29.35 | 321,178 | +0.09(+0.31%) |
Feb 21, 2013 | 29.66 | 29.67 | 29.02 | 29.26 | 414,560 | -0.41(-1.38%) |
Feb 20, 2013 | 29.46 | 29.68 | 29.41 | 29.67 | 755,011 | +0.29(+0.99%) |
Feb 19, 2013 | 29.21 | 29.46 | 29.12 | 29.38 | 545,371 | +0.21(+0.72%) |
Feb 15, 2013 | 29.17 | 29.17 | 29.17 | 0 | +0.23(+0.79%) | |
Feb 14, 2013 | 29.17 | 29.28 | 28.92 | 28.94 | 809,789 | -0.30(-1.03%) |
Feb 13, 2013 | 29.27 | 29.29 | 29.06 | 29.24 | 574,961 | -0.21(-0.71%) |
Feb 12, 2013 | 29.18 | 29.50 | 29.18 | 29.45 | 851,583 | +0.26(+0.89%) |
Feb 11, 2013 | 29.26 | 29.34 | 29.12 | 29.19 | 234,332 | -0.06(-0.21%) |
Feb 08, 2013 | 29.24 | 29.30 | 29.19 | 29.25 | 236,229 | +0.06(+0.21%) |
Feb 07, 2013 | 29.10 | 29.26 | 29.09 | 29.19 | 293,906 | +0.06(+0.21%) |
Feb 06, 2013 | 29.00 | 29.24 | 29.00 | 29.13 | 474,453 | +0.08(+0.28%) |
Feb 04, 2013 | 28.96 | 29.23 | 28.92 | 29.05 | 347,049 | -0.07(-0.24%) |
Feb 01, 2013 | 28.94 | 29.25 | 28.94 | 29.12 | 337,950 | +0.18(+0.62%) |
Jan 31, 2013 | 29.02 | 29.22 | 28.94 | 28.94 | 844,817 | -0.16(-0.55%) |
Jan 30, 2013 | 29.33 | 29.33 | 29.02 | 29.10 | 419,504 | -0.23(-0.78%) |
Jan 29, 2013 | 29.31 | 29.43 | 29.20 | 29.33 | 259,149 | +0.06(+0.20%) |
Jan 28, 2013 | 29.39 | 29.42 | 29.22 | 29.27 | 385,780 | -0.03(-0.10%) |
Jan 25, 2013 | 29.30 | 29.40 | 29.25 | 29.30 | 406,690 | +0.05(+0.17%) |
Jan 24, 2013 | 29.37 | 29.45 | 29.23 | 29.25 | 408,992 | +0.03(+0.10%) |
Jan 23, 2013 | 29.04 | 29.40 | 29.02 | 29.22 | 526,252 | +0.03(+0.10%) |
Jan 22, 2013 | 29.16 | 29.33 | 29.11 | 29.19 | 565,784 | +0.07(+0.24%) |
Jan 21, 2013 | 29.18 | 29.18 | 29.00 | 29.12 | 199,853 | -0.01(-0.03%) |
Jan 18, 2013 | 29.20 | 29.25 | 29.02 | 29.13 | 414,744 | +0.00(+0.00%) |
Jan 17, 2013 | 29.08 | 29.18 | 28.99 | 29.13 | 484,520 | +0.15(+0.52%) |
Jan 16, 2013 | 29.39 | 29.39 | 28.89 | 28.98 | 723,837 | -0.41(-1.40%) |
Jan 15, 2013 | 29.50 | 29.58 | 29.31 | 29.39 | 465,908 | -0.01(-0.03%) |
Jan 14, 2013 | 29.45 | 29.57 | 29.37 | 29.40 | 335,792 | +0.04(+0.14%) |
Jan 11, 2013 | 29.35 | 29.36 | 29.11 | 29.36 | 480,227 | +0.11(+0.38%) |
Jan 10, 2013 | 29.10 | 29.47 | 29.07 | 29.25 | 883,045 | +0.16(+0.55%) |
Jan 09, 2013 | 29.02 | 29.09 | 28.95 | 29.09 | 478,710 | +0.17(+0.59%) |
Jan 08, 2013 | 28.89 | 29.02 | 28.89 | 28.92 | 392,850 | +0.08(+0.28%) |
Jan 07, 2013 | 28.70 | 28.89 | 28.62 | 28.84 | 482,039 | +0.16(+0.56%) |
Jan 04, 2013 | 28.65 | 28.80 | 28.54 | 28.68 | 451,319 | +0.08(+0.28%) |
Jan 03, 2013 | 28.73 | 28.82 | 28.47 | 28.60 | 566,766 | -0.11(-0.38%) |