Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 30.71 | 30.93 | 30.71 | 30.93 | 14,207 | +0.20(+0.64%) |
Mar 27, 2013 | 30.65 | 30.77 | 30.54 | 30.74 | 14,722 | -0.08(-0.26%) |
Mar 26, 2013 | 30.74 | 30.84 | 30.70 | 30.82 | 16,091 | +0.20(+0.64%) |
Mar 25, 2013 | 30.87 | 30.87 | 30.45 | 30.62 | 20,406 | -0.03(-0.10%) |
Mar 22, 2013 | 30.77 | 30.77 | 30.58 | 30.66 | 25,548 | +0.14(+0.45%) |
Mar 21, 2013 | 30.69 | 30.69 | 30.44 | 30.52 | 21,349 | -0.19(-0.63%) |
Mar 20, 2013 | 30.95 | 30.95 | 30.71 | 30.71 | 42,034 | +0.10(+0.34%) |
Mar 19, 2013 | 30.76 | 30.78 | 30.44 | 30.61 | 64,025 | -0.01(-0.03%) |
Mar 18, 2013 | 30.61 | 30.87 | 30.57 | 30.61 | 34,300 | -0.32(-1.05%) |
Mar 15, 2013 | 30.84 | 30.99 | 30.81 | 30.94 | 40,890 | +0.00(+0.00%) |
Mar 14, 2013 | 30.83 | 30.95 | 30.83 | 30.94 | 13,857 | +0.20(+0.66%) |
Mar 13, 2013 | 30.64 | 30.77 | 30.64 | 30.74 | 6,995 | +0.07(+0.24%) |
Mar 12, 2013 | 30.73 | 30.73 | 30.56 | 30.66 | 22,637 | +0.03(+0.09%) |
Mar 11, 2013 | 30.57 | 30.65 | 30.38 | 30.63 | 50,621 | +0.17(+0.54%) |
Mar 08, 2013 | 30.27 | 30.49 | 30.27 | 30.47 | 11,882 | +0.32(+1.05%) |
Mar 07, 2013 | 29.97 | 30.15 | 29.97 | 30.15 | 14,575 | +0.24(+0.81%) |
Mar 06, 2013 | 29.96 | 30.05 | 29.86 | 29.91 | 23,849 | +0.08(+0.27%) |
Mar 05, 2013 | 29.56 | 29.97 | 29.56 | 29.83 | 54,538 | +0.42(+1.43%) |
Mar 04, 2013 | 29.15 | 29.43 | 29.15 | 29.41 | 5,041 | +0.17(+0.59%) |
Mar 01, 2013 | 29.16 | 29.30 | 28.89 | 29.23 | 43,654 | -0.07(-0.22%) |
Feb 28, 2013 | 29.29 | 29.51 | 29.26 | 29.30 | 30,145 | +0.03(+0.10%) |
Feb 27, 2013 | 29.00 | 29.32 | 29.00 | 29.27 | 22,511 | +0.34(+1.19%) |
Feb 26, 2013 | 28.89 | 28.97 | 28.62 | 28.93 | 149,238 | -0.60(-2.03%) |
Feb 22, 2013 | 29.43 | 29.53 | 29.38 | 29.53 | 9,001 | +0.34(+1.15%) |
Feb 21, 2013 | 29.19 | 29.22 | 29.05 | 29.19 | 20,792 | -0.06(-0.20%) |
Feb 20, 2013 | 29.80 | 29.80 | 29.25 | 29.25 | 13,803 | -0.48(-1.62%) |
Feb 19, 2013 | 29.68 | 29.78 | 29.66 | 29.73 | 24,829 | +0.24(+0.81%) |
Feb 15, 2013 | 29.57 | 29.62 | 29.45 | 29.49 | 7,487 | -0.10(-0.32%) |
Feb 14, 2013 | 29.49 | 29.63 | 29.38 | 29.59 | 3,138 | +0.02(+0.08%) |
Feb 13, 2013 | 29.49 | 29.63 | 29.49 | 29.57 | 44,605 | +0.12(+0.42%) |
Feb 12, 2013 | 29.49 | 29.55 | 29.44 | 29.44 | 11,893 | -0.01(-0.04%) |
Feb 11, 2013 | 29.33 | 29.49 | 29.24 | 29.45 | 36,736 | +0.12(+0.40%) |
Feb 08, 2013 | 29.23 | 29.35 | 29.21 | 29.34 | 8,193 | +0.13(+0.46%) |
Feb 07, 2013 | 29.43 | 29.43 | 29.04 | 29.20 | 85,837 | -0.17(-0.58%) |
Feb 06, 2013 | 29.15 | 29.37 | 29.03 | 29.37 | 47,359 | +0.24(+0.84%) |
Feb 04, 2013 | 29.28 | 29.28 | 29.07 | 29.13 | 19,000 | -0.32(-1.10%) |
Feb 01, 2013 | 29.23 | 29.54 | 29.23 | 29.45 | 46,868 | +0.48(+1.67%) |
Jan 31, 2013 | 28.80 | 29.02 | 28.80 | 28.97 | 6,445 | +0.10(+0.35%) |
Jan 30, 2013 | 28.89 | 28.98 | 28.87 | 28.87 | 11,778 | -0.14(-0.48%) |
Jan 29, 2013 | 28.82 | 29.05 | 28.82 | 29.01 | 23,796 | +0.13(+0.45%) |
Jan 28, 2013 | 29.06 | 29.06 | 28.80 | 28.88 | 15,308 | -0.03(-0.09%) |
Jan 25, 2013 | 28.84 | 28.94 | 28.74 | 28.90 | 19,633 | +0.12(+0.43%) |
Jan 24, 2013 | 28.79 | 28.92 | 28.73 | 28.78 | 23,942 | +0.01(+0.04%) |
Jan 23, 2013 | 28.62 | 28.77 | 28.56 | 28.77 | 230,898 | +0.05(+0.16%) |
Jan 22, 2013 | 28.25 | 28.74 | 28.25 | 28.72 | 70,033 | +0.58(+2.04%) |
Jan 18, 2013 | 28.34 | 28.37 | 28.02 | 28.15 | 32,156 | +0.02(+0.06%) |
Jan 17, 2013 | 28.11 | 28.24 | 28.04 | 28.13 | 44,300 | +0.11(+0.39%) |
Jan 16, 2013 | 27.93 | 28.11 | 27.88 | 28.02 | 61,412 | +0.03(+0.11%) |
Jan 15, 2013 | 27.84 | 28.02 | 27.84 | 27.99 | 21,944 | +0.03(+0.12%) |
Jan 14, 2013 | 27.94 | 27.99 | 27.80 | 27.96 | 85,090 | -0.05(-0.16%) |
Jan 11, 2013 | 28.06 | 28.06 | 27.94 | 28.01 | 5,874 | -0.08(-0.27%) |
Jan 10, 2013 | 28.11 | 28.11 | 27.87 | 28.08 | 48,731 | +0.33(+1.20%) |
Jan 09, 2013 | 27.72 | 27.86 | 27.71 | 27.75 | 27,740 | +0.13(+0.47%) |
Jan 08, 2013 | 27.65 | 27.71 | 27.53 | 27.62 | 23,159 | -0.02(-0.09%) |
Jan 07, 2013 | 27.82 | 27.82 | 27.58 | 27.64 | 6,776 | -0.28(-0.99%) |
Jan 04, 2013 | 27.78 | 27.93 | 27.78 | 27.92 | 30,090 | +0.27(+0.97%) |
Jan 03, 2013 | 27.55 | 27.69 | 27.54 | 27.65 | 10,205 | +0.17(+0.62%) |