Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 31.81 | 32.32 | 31.72 | 32.30 | 817,294 | +0.45(+1.43%) |
Mar 27, 2013 | 31.62 | 31.92 | 31.55 | 31.85 | 511,334 | -0.01(-0.02%) |
Mar 26, 2013 | 31.63 | 31.86 | 31.58 | 31.86 | 958,177 | +0.31(+0.98%) |
Mar 25, 2013 | 31.66 | 31.80 | 31.47 | 31.55 | 436,238 | -0.04(-0.12%) |
Mar 22, 2013 | 31.46 | 31.71 | 31.40 | 31.58 | 415,414 | +0.17(+0.53%) |
Mar 21, 2013 | 31.31 | 31.60 | 31.31 | 31.42 | 604,732 | -0.09(-0.29%) |
Mar 20, 2013 | 31.25 | 31.58 | 31.25 | 31.51 | 469,394 | +0.31(+0.99%) |
Mar 19, 2013 | 31.03 | 31.21 | 30.99 | 31.20 | 839,929 | +0.23(+0.76%) |
Mar 18, 2013 | 31.00 | 31.17 | 30.89 | 30.96 | 742,687 | -0.26(-0.85%) |
Mar 15, 2013 | 31.12 | 31.29 | 30.95 | 31.23 | 841,456 | +0.12(+0.39%) |
Mar 14, 2013 | 31.08 | 31.22 | 30.92 | 31.11 | 608,015 | -0.03(-0.10%) |
Mar 13, 2013 | 31.07 | 31.21 | 30.97 | 31.14 | 601,708 | +0.10(+0.32%) |
Mar 12, 2013 | 31.35 | 31.40 | 30.97 | 31.04 | 1,211,224 | -0.31(-0.99%) |
Mar 11, 2013 | 30.87 | 31.35 | 30.78 | 31.35 | 768,606 | +0.44(+1.42%) |
Mar 08, 2013 | 30.71 | 30.96 | 30.59 | 30.91 | 831,464 | +0.28(+0.91%) |
Mar 07, 2013 | 30.47 | 30.76 | 30.40 | 30.63 | 583,274 | +0.12(+0.40%) |
Mar 06, 2013 | 30.34 | 30.65 | 30.14 | 30.51 | 877,745 | +0.16(+0.52%) |
Mar 05, 2013 | 29.96 | 30.45 | 29.94 | 30.35 | 1,025,759 | +0.48(+1.60%) |
Mar 04, 2013 | 29.34 | 30.02 | 29.32 | 29.87 | 1,211,802 | +0.47(+1.60%) |
Mar 01, 2013 | 28.83 | 29.40 | 28.60 | 29.40 | 1,053,576 | +0.52(+1.81%) |
Feb 28, 2013 | 28.94 | 29.08 | 28.88 | 28.88 | 720,429 | +0.11(+0.39%) |
Feb 27, 2013 | 28.30 | 28.90 | 28.12 | 28.77 | 491,246 | +0.39(+1.37%) |
Feb 26, 2013 | 28.40 | 28.48 | 28.24 | 28.38 | 430,080 | +0.09(+0.32%) |
Feb 25, 2013 | 28.55 | 28.81 | 28.29 | 28.29 | 645,469 | -0.19(-0.66%) |
Feb 22, 2013 | 28.39 | 28.54 | 28.29 | 28.48 | 461,728 | +0.21(+0.74%) |
Feb 21, 2013 | 28.29 | 28.36 | 28.14 | 28.27 | 371,587 | -0.08(-0.29%) |
Feb 20, 2013 | 28.52 | 28.68 | 28.33 | 28.35 | 666,582 | -0.19(-0.68%) |
Feb 19, 2013 | 28.45 | 28.58 | 28.42 | 28.54 | 858,603 | +0.13(+0.45%) |
Feb 15, 2013 | 28.37 | 28.45 | 28.29 | 28.42 | 452,939 | +0.04(+0.13%) |
Feb 14, 2013 | 28.51 | 28.63 | 28.36 | 28.38 | 307,287 | -0.19(-0.66%) |
Feb 13, 2013 | 28.53 | 28.60 | 28.44 | 28.57 | 349,805 | +0.07(+0.24%) |
Feb 12, 2013 | 28.42 | 28.52 | 28.35 | 28.50 | 582,550 | +0.11(+0.40%) |
Feb 11, 2013 | 28.33 | 28.51 | 28.27 | 28.39 | 430,297 | +0.05(+0.16%) |
Feb 08, 2013 | 28.39 | 28.57 | 28.32 | 28.34 | 578,304 | +0.05(+0.19%) |
Feb 07, 2013 | 28.26 | 28.44 | 27.91 | 28.29 | 645,716 | +0.11(+0.40%) |
Feb 06, 2013 | 28.02 | 28.28 | 28.00 | 28.18 | 850,211 | +0.02(+0.08%) |
Feb 04, 2013 | 28.12 | 28.45 | 28.12 | 28.15 | 674,408 | -0.08(-0.29%) |
Feb 01, 2013 | 28.12 | 28.30 | 28.06 | 28.24 | 504,396 | +0.22(+0.80%) |
Jan 31, 2013 | 28.00 | 28.15 | 27.90 | 28.01 | 540,637 | +0.08(+0.30%) |
Jan 30, 2013 | 28.09 | 28.26 | 27.82 | 27.93 | 898,412 | -0.24(-0.85%) |
Jan 29, 2013 | 27.95 | 28.17 | 27.82 | 28.17 | 550,132 | +0.19(+0.70%) |
Jan 28, 2013 | 27.83 | 28.08 | 27.81 | 27.97 | 911,354 | +0.16(+0.57%) |
Jan 25, 2013 | 27.78 | 28.03 | 27.61 | 27.82 | 731,825 | +0.07(+0.27%) |
Jan 24, 2013 | 27.95 | 28.05 | 27.68 | 27.74 | 727,674 | -0.16(-0.56%) |
Jan 23, 2013 | 27.99 | 28.04 | 27.77 | 27.90 | 770,049 | -0.17(-0.61%) |
Jan 22, 2013 | 27.66 | 28.17 | 27.66 | 28.07 | 569,586 | +0.34(+1.24%) |
Jan 18, 2013 | 27.32 | 27.74 | 27.31 | 27.73 | 1,404,928 | +0.44(+1.62%) |
Jan 17, 2013 | 27.15 | 27.34 | 27.08 | 27.28 | 626,812 | +0.20(+0.75%) |
Jan 16, 2013 | 26.99 | 27.19 | 26.81 | 27.08 | 548,068 | +0.04(+0.14%) |
Jan 15, 2013 | 26.74 | 27.08 | 26.63 | 27.04 | 427,073 | +0.24(+0.90%) |
Jan 14, 2013 | 26.53 | 27.12 | 26.53 | 26.80 | 621,191 | +0.16(+0.62%) |
Jan 11, 2013 | 26.88 | 26.89 | 26.55 | 26.64 | 516,065 | -0.13(-0.48%) |
Jan 10, 2013 | 26.70 | 26.96 | 26.60 | 26.77 | 666,019 | +0.20(+0.76%) |
Jan 09, 2013 | 26.44 | 26.62 | 26.29 | 26.56 | 497,093 | +0.19(+0.71%) |
Jan 08, 2013 | 26.27 | 26.47 | 26.14 | 26.38 | 480,960 | +0.05(+0.20%) |
Jan 07, 2013 | 26.83 | 26.88 | 26.28 | 26.32 | 565,731 | -0.62(-2.31%) |
Jan 04, 2013 | 26.72 | 27.01 | 26.59 | 26.95 | 545,215 | +0.26(+0.98%) |
Jan 03, 2013 | 26.78 | 26.98 | 26.59 | 26.68 | 437,806 | -0.13(-0.50%) |