Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 31.58 | 32.09 | 31.49 | 32.07 | 823,186 | +0.45(+1.43%) |
Mar 27, 2013 | 31.40 | 31.69 | 31.33 | 31.62 | 515,019 | -0.01(-0.02%) |
Mar 26, 2013 | 31.40 | 31.64 | 31.36 | 31.63 | 965,084 | +0.31(+0.98%) |
Mar 25, 2013 | 31.43 | 31.57 | 31.25 | 31.32 | 439,382 | -0.04(-0.12%) |
Mar 22, 2013 | 31.24 | 31.48 | 31.18 | 31.36 | 418,408 | +0.17(+0.53%) |
Mar 21, 2013 | 31.09 | 31.38 | 31.09 | 31.19 | 609,091 | -0.09(-0.29%) |
Mar 20, 2013 | 31.03 | 31.35 | 31.03 | 31.28 | 472,778 | +0.31(+0.99%) |
Mar 19, 2013 | 30.81 | 30.98 | 30.76 | 30.97 | 845,983 | +0.23(+0.76%) |
Mar 18, 2013 | 30.78 | 30.94 | 30.67 | 30.74 | 748,041 | -0.26(-0.85%) |
Mar 15, 2013 | 30.90 | 31.07 | 30.73 | 31.00 | 847,522 | +0.12(+0.39%) |
Mar 14, 2013 | 30.85 | 31.00 | 30.70 | 30.88 | 612,397 | -0.03(-0.10%) |
Mar 13, 2013 | 30.85 | 30.99 | 30.75 | 30.91 | 606,045 | +0.10(+0.32%) |
Mar 12, 2013 | 31.13 | 31.18 | 30.75 | 30.82 | 1,219,955 | -0.31(-0.99%) |
Mar 11, 2013 | 30.65 | 31.13 | 30.56 | 31.13 | 774,146 | +0.44(+1.42%) |
Mar 08, 2013 | 30.49 | 30.74 | 30.37 | 30.69 | 837,458 | +0.28(+0.91%) |
Mar 07, 2013 | 30.25 | 30.54 | 30.19 | 30.41 | 587,478 | +0.12(+0.40%) |
Mar 06, 2013 | 30.13 | 30.43 | 29.92 | 30.29 | 884,072 | +0.16(+0.52%) |
Mar 05, 2013 | 29.74 | 30.23 | 29.73 | 30.13 | 1,033,153 | +0.47(+1.60%) |
Mar 04, 2013 | 29.13 | 29.80 | 29.11 | 29.66 | 1,220,537 | +0.47(+1.60%) |
Mar 01, 2013 | 28.62 | 29.19 | 28.40 | 29.19 | 1,061,171 | +0.52(+1.81%) |
Feb 28, 2013 | 28.74 | 28.87 | 28.67 | 28.68 | 725,622 | +0.11(+0.39%) |
Feb 27, 2013 | 28.10 | 28.70 | 27.92 | 28.56 | 494,787 | +0.39(+1.37%) |
Feb 26, 2013 | 28.20 | 28.27 | 28.04 | 28.18 | 433,180 | +0.09(+0.32%) |
Feb 25, 2013 | 28.35 | 28.60 | 28.09 | 28.09 | 650,122 | -0.19(-0.66%) |
Feb 22, 2013 | 28.18 | 28.33 | 28.09 | 28.27 | 465,056 | +0.21(+0.74%) |
Feb 21, 2013 | 28.09 | 28.16 | 27.94 | 28.06 | 374,266 | -0.08(-0.29%) |
Feb 20, 2013 | 28.32 | 28.47 | 28.13 | 28.15 | 671,387 | -0.19(-0.68%) |
Feb 19, 2013 | 28.24 | 28.38 | 28.21 | 28.34 | 864,792 | +0.13(+0.45%) |
Feb 15, 2013 | 28.17 | 28.24 | 28.09 | 28.21 | 456,204 | +0.04(+0.13%) |
Feb 14, 2013 | 28.31 | 28.43 | 28.15 | 28.18 | 309,502 | -0.19(-0.66%) |
Feb 13, 2013 | 28.33 | 28.40 | 28.24 | 28.36 | 352,326 | +0.07(+0.24%) |
Feb 12, 2013 | 28.22 | 28.32 | 28.15 | 28.30 | 586,749 | +0.11(+0.40%) |
Feb 11, 2013 | 28.13 | 28.30 | 28.07 | 28.18 | 433,399 | +0.04(+0.16%) |
Feb 08, 2013 | 28.19 | 28.36 | 28.12 | 28.14 | 582,473 | +0.05(+0.19%) |
Feb 07, 2013 | 28.06 | 28.24 | 27.71 | 28.09 | 650,370 | +0.11(+0.40%) |
Feb 06, 2013 | 27.82 | 28.08 | 27.80 | 27.98 | 856,340 | +0.02(+0.08%) |
Feb 04, 2013 | 27.92 | 28.24 | 27.92 | 27.95 | 679,269 | -0.08(-0.29%) |
Feb 01, 2013 | 27.92 | 28.10 | 27.86 | 28.03 | 508,032 | +0.22(+0.80%) |
Jan 31, 2013 | 27.80 | 27.95 | 27.70 | 27.81 | 544,534 | +0.08(+0.30%) |
Jan 30, 2013 | 27.89 | 28.06 | 27.63 | 27.73 | 904,888 | -0.24(-0.85%) |
Jan 29, 2013 | 27.75 | 27.97 | 27.62 | 27.97 | 554,098 | +0.19(+0.70%) |
Jan 28, 2013 | 27.63 | 27.88 | 27.61 | 27.77 | 917,923 | +0.16(+0.57%) |
Jan 25, 2013 | 27.58 | 27.83 | 27.42 | 27.62 | 737,100 | +0.07(+0.27%) |
Jan 24, 2013 | 27.75 | 27.85 | 27.48 | 27.54 | 732,919 | -0.16(-0.56%) |
Jan 23, 2013 | 27.79 | 27.84 | 27.57 | 27.70 | 775,600 | -0.17(-0.61%) |
Jan 22, 2013 | 27.46 | 27.97 | 27.46 | 27.87 | 573,691 | +0.34(+1.24%) |
Jan 18, 2013 | 27.13 | 27.54 | 27.11 | 27.53 | 1,415,055 | +0.44(+1.62%) |
Jan 17, 2013 | 26.96 | 27.14 | 26.89 | 27.09 | 631,330 | +0.20(+0.75%) |
Jan 16, 2013 | 26.80 | 26.99 | 26.62 | 26.89 | 552,018 | +0.04(+0.14%) |
Jan 15, 2013 | 26.55 | 26.89 | 26.44 | 26.85 | 430,151 | +0.24(+0.90%) |
Jan 14, 2013 | 26.34 | 26.93 | 26.34 | 26.61 | 625,669 | +0.16(+0.62%) |
Jan 11, 2013 | 26.69 | 26.70 | 26.36 | 26.45 | 519,785 | -0.13(-0.48%) |
Jan 10, 2013 | 26.51 | 26.77 | 26.41 | 26.58 | 670,820 | +0.20(+0.76%) |
Jan 09, 2013 | 26.25 | 26.43 | 26.11 | 26.37 | 500,676 | +0.19(+0.71%) |
Jan 08, 2013 | 26.08 | 26.28 | 25.96 | 26.19 | 484,427 | +0.05(+0.20%) |
Jan 07, 2013 | 26.64 | 26.69 | 26.09 | 26.14 | 569,809 | -0.62(-2.31%) |
Jan 04, 2013 | 26.53 | 26.82 | 26.40 | 26.75 | 549,145 | +0.26(+0.98%) |
Jan 03, 2013 | 26.59 | 26.79 | 26.40 | 26.49 | 440,962 | -0.13(-0.50%) |