Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 30.20 | 30.33 | 30.20 | 30.27 | 398,661 | +0.17(+0.57%) |
Mar 27, 2013 | 30.07 | 30.19 | 29.93 | 30.10 | 319,159 | -0.03(-0.09%) |
Mar 26, 2013 | 30.08 | 30.20 | 30.05 | 30.13 | 379,248 | +0.13(+0.43%) |
Mar 25, 2013 | 30.13 | 30.16 | 29.96 | 30.00 | 365,502 | -0.04(-0.14%) |
Mar 22, 2013 | 30.13 | 30.13 | 30.03 | 30.04 | 149,520 | +0.00(+0.00%) |
Mar 21, 2013 | 29.98 | 30.10 | 29.93 | 30.04 | 195,116 | +0.05(+0.17%) |
Mar 20, 2013 | 30.00 | 30.07 | 29.94 | 29.99 | 113,394 | +0.11(+0.36%) |
Mar 19, 2013 | 30.06 | 30.09 | 29.61 | 29.88 | 602,454 | -0.12(-0.40%) |
Mar 18, 2013 | 30.05 | 30.10 | 29.99 | 30.00 | 365,505 | -0.14(-0.47%) |
Mar 15, 2013 | 30.24 | 30.26 | 30.13 | 30.15 | 316,788 | -0.09(-0.31%) |
Mar 14, 2013 | 30.18 | 30.30 | 30.18 | 30.24 | 139,228 | +0.04(+0.12%) |
Mar 13, 2013 | 30.19 | 30.27 | 30.14 | 30.20 | 251,177 | +0.02(+0.07%) |
Mar 12, 2013 | 30.22 | 30.26 | 30.15 | 30.18 | 459,271 | -0.06(-0.21%) |
Mar 11, 2013 | 30.14 | 30.25 | 30.13 | 30.25 | 506,040 | +0.06(+0.19%) |
Mar 08, 2013 | 30.17 | 30.21 | 30.07 | 30.19 | 793,169 | +0.13(+0.43%) |
Mar 07, 2013 | 30.03 | 30.17 | 30.02 | 30.06 | 343,197 | +0.02(+0.07%) |
Mar 06, 2013 | 30.00 | 30.07 | 29.92 | 30.04 | 233,489 | +0.18(+0.60%) |
Mar 05, 2013 | 29.67 | 29.97 | 29.67 | 29.86 | 953,229 | +0.26(+0.87%) |
Mar 04, 2013 | 29.48 | 29.69 | 29.47 | 29.60 | 320,597 | +0.01(+0.05%) |
Mar 01, 2013 | 29.54 | 29.69 | 29.48 | 29.59 | 462,118 | -0.11(-0.36%) |
Feb 28, 2013 | 29.63 | 29.76 | 29.60 | 29.70 | 313,033 | +0.04(+0.14%) |
Feb 27, 2013 | 29.49 | 29.69 | 29.45 | 29.65 | 298,823 | +0.21(+0.73%) |
Feb 26, 2013 | 29.42 | 29.50 | 29.30 | 29.44 | 182,014 | -0.11(-0.39%) |
Feb 22, 2013 | 29.48 | 29.58 | 29.45 | 29.55 | 260,947 | +0.14(+0.49%) |
Feb 21, 2013 | 29.55 | 29.55 | 29.30 | 29.41 | 322,943 | -0.10(-0.34%) |
Feb 20, 2013 | 29.82 | 29.84 | 29.50 | 29.51 | 436,278 | -0.32(-1.08%) |
Feb 19, 2013 | 29.77 | 29.87 | 29.76 | 29.83 | 171,006 | +0.09(+0.31%) |
Feb 15, 2013 | 29.83 | 29.84 | 29.70 | 29.74 | 206,880 | -0.09(-0.31%) |
Feb 14, 2013 | 29.75 | 29.85 | 29.68 | 29.83 | 173,243 | +0.07(+0.24%) |
Feb 13, 2013 | 29.85 | 29.85 | 29.72 | 29.76 | 247,506 | +0.00(+0.00%) |
Feb 12, 2013 | 29.83 | 29.86 | 29.75 | 29.76 | 722,976 | -0.04(-0.12%) |
Feb 11, 2013 | 29.85 | 29.87 | 29.73 | 29.80 | 169,232 | -0.01(-0.02%) |
Feb 08, 2013 | 29.78 | 29.85 | 29.70 | 29.80 | 328,399 | +0.04(+0.14%) |
Feb 07, 2013 | 29.80 | 29.81 | 29.60 | 29.76 | 486,567 | +0.02(+0.07%) |
Feb 06, 2013 | 29.69 | 29.80 | 29.69 | 29.74 | 406,101 | +0.20(+0.68%) |
Feb 04, 2013 | 29.66 | 29.74 | 29.52 | 29.54 | 358,154 | -0.23(-0.77%) |
Feb 01, 2013 | 29.68 | 29.79 | 29.68 | 29.77 | 362,246 | +0.14(+0.48%) |
Jan 31, 2013 | 29.67 | 29.78 | 29.63 | 29.63 | 262,662 | -0.08(-0.26%) |
Jan 30, 2013 | 29.77 | 29.84 | 29.69 | 29.70 | 238,976 | -0.10(-0.34%) |
Jan 29, 2013 | 29.70 | 29.81 | 29.66 | 29.80 | 550,115 | +0.05(+0.17%) |
Jan 28, 2013 | 29.89 | 29.90 | 29.67 | 29.75 | 231,797 | -0.06(-0.19%) |
Jan 25, 2013 | 29.86 | 29.86 | 29.70 | 29.81 | 329,937 | +0.14(+0.48%) |
Jan 24, 2013 | 29.56 | 29.70 | 29.56 | 29.67 | 297,309 | +0.13(+0.44%) |
Jan 23, 2013 | 29.57 | 29.60 | 29.50 | 29.54 | 406,470 | -0.01(-0.05%) |
Jan 22, 2013 | 29.49 | 29.60 | 29.48 | 29.55 | 239,249 | +0.14(+0.49%) |
Jan 18, 2013 | 29.43 | 29.51 | 29.40 | 29.41 | 271,313 | -0.10(-0.34%) |
Jan 17, 2013 | 29.41 | 29.53 | 29.36 | 29.51 | 271,501 | +0.22(+0.76%) |
Jan 16, 2013 | 29.47 | 29.47 | 29.29 | 29.29 | 367,186 | -0.18(-0.61%) |
Jan 15, 2013 | 29.42 | 29.51 | 29.40 | 29.47 | 189,627 | +0.04(+0.12%) |
Jan 14, 2013 | 29.41 | 29.45 | 29.33 | 29.43 | 133,097 | +0.00(+0.02%) |
Jan 11, 2013 | 29.41 | 29.46 | 29.30 | 29.43 | 332,141 | -0.02(-0.06%) |
Jan 10, 2013 | 29.44 | 29.45 | 29.30 | 29.45 | 248,118 | +0.14(+0.46%) |
Jan 09, 2013 | 29.28 | 29.39 | 29.26 | 29.31 | 607,775 | +0.02(+0.07%) |
Jan 08, 2013 | 29.23 | 29.29 | 29.15 | 29.29 | 176,999 | +0.04(+0.15%) |
Jan 07, 2013 | 29.21 | 29.25 | 29.13 | 29.25 | 250,246 | +0.01(+0.05%) |
Jan 04, 2013 | 29.18 | 29.26 | 29.13 | 29.23 | 494,850 | +0.16(+0.54%) |
Jan 03, 2013 | 29.07 | 29.25 | 29.03 | 29.08 | 386,497 | +0.01(+0.02%) |