Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 31.73 | 31.73 | 31.15 | 31.29 | 11,394 | -0.31(-0.99%) |
Mar 27, 2013 | 31.18 | 32.30 | 31.18 | 31.61 | 9,524 | +0.29(+0.91%) |
Mar 26, 2013 | 31.22 | 31.32 | 30.22 | 31.32 | 39,886 | +0.33(+1.07%) |
Mar 25, 2013 | 31.22 | 31.22 | 30.95 | 30.99 | 1,952 | +0.01(+0.03%) |
Mar 22, 2013 | 31.15 | 31.30 | 29.92 | 30.98 | 6,353 | -0.16(-0.50%) |
Mar 21, 2013 | 31.38 | 31.38 | 31.14 | 31.14 | 1,991 | -0.45(-1.43%) |
Mar 20, 2013 | 31.22 | 31.59 | 31.17 | 31.59 | 1,667 | +0.42(+1.33%) |
Mar 19, 2013 | 31.39 | 31.61 | 31.15 | 31.17 | 3,561 | +0.02(+0.06%) |
Mar 18, 2013 | 31.30 | 31.65 | 31.15 | 31.16 | 5,073 | -0.13(-0.41%) |
Mar 15, 2013 | 31.51 | 31.75 | 31.19 | 31.28 | 12,349 | -0.23(-0.73%) |
Mar 14, 2013 | 31.38 | 31.53 | 31.33 | 31.52 | 3,129 | +0.18(+0.56%) |
Mar 13, 2013 | 31.21 | 31.44 | 31.15 | 31.34 | 8,617 | +0.03(+0.09%) |
Mar 12, 2013 | 31.72 | 31.72 | 31.31 | 31.31 | 1,984 | -0.32(-1.02%) |
Mar 11, 2013 | 31.75 | 32.25 | 31.18 | 31.63 | 12,281 | -0.04(-0.12%) |
Mar 08, 2013 | 31.82 | 31.89 | 31.66 | 31.67 | 3,116 | -0.19(-0.61%) |
Mar 07, 2013 | 31.30 | 32.16 | 31.30 | 31.87 | 10,749 | +0.44(+1.41%) |
Mar 06, 2013 | 31.70 | 31.70 | 31.25 | 31.42 | 3,270 | -0.34(-1.07%) |
Mar 05, 2013 | 31.38 | 32.11 | 31.24 | 31.76 | 24,778 | +0.46(+1.47%) |
Mar 04, 2013 | 30.79 | 31.99 | 30.64 | 31.30 | 14,429 | +0.41(+1.31%) |
Mar 01, 2013 | 30.18 | 30.90 | 30.18 | 30.90 | 2,459 | +0.44(+1.45%) |
Feb 28, 2013 | 30.55 | 30.55 | 30.22 | 30.45 | 2,106 | -0.16(-0.51%) |
Feb 27, 2013 | 30.43 | 30.92 | 29.99 | 30.61 | 12,593 | +0.46(+1.53%) |
Feb 26, 2013 | 29.98 | 30.40 | 29.91 | 30.15 | 1,886 | +0.20(+0.68%) |
Feb 25, 2013 | 30.50 | 30.50 | 29.85 | 29.95 | 3,927 | -0.50(-1.64%) |
Feb 22, 2013 | 30.65 | 30.65 | 30.32 | 30.44 | 2,795 | -0.02(-0.06%) |
Feb 21, 2013 | 30.93 | 31.86 | 30.45 | 30.46 | 4,379 | -0.66(-2.11%) |
Feb 20, 2013 | 32.21 | 32.24 | 30.92 | 31.12 | 8,833 | -1.14(-3.55%) |
Feb 19, 2013 | 30.83 | 32.67 | 30.60 | 32.26 | 12,719 | +1.46(+4.73%) |
Feb 15, 2013 | 31.03 | 31.03 | 30.80 | 30.80 | 4,356 | +0.06(+0.18%) |
Feb 14, 2013 | 30.75 | 30.75 | 30.75 | 30.75 | 467 | -0.15(-0.48%) |
Feb 13, 2013 | 30.62 | 31.15 | 30.62 | 30.90 | 4,123 | +0.31(+1.03%) |
Feb 12, 2013 | 30.63 | 30.63 | 30.01 | 30.58 | 1,116 | +0.10(+0.33%) |
Feb 11, 2013 | 30.55 | 30.68 | 29.77 | 30.48 | 2,437 | -0.17(-0.54%) |
Feb 08, 2013 | 30.88 | 30.88 | 30.65 | 30.65 | 1,317 | -0.23(-0.75%) |
Feb 07, 2013 | 31.04 | 31.04 | 30.88 | 30.88 | 483 | -0.38(-1.21%) |
Feb 06, 2013 | 30.92 | 31.31 | 30.92 | 31.26 | 539 | -0.02(-0.06%) |
Feb 04, 2013 | 31.05 | 31.35 | 30.78 | 31.27 | 13,068 | -0.06(-0.21%) |
Feb 01, 2013 | 28.06 | 31.38 | 28.06 | 31.34 | 3,843 | +0.58(+1.89%) |
Jan 31, 2013 | 30.35 | 31.08 | 30.33 | 30.76 | 1,727 | +1.03(+3.48%) |
Jan 30, 2013 | 29.89 | 29.89 | 29.72 | 29.72 | 1,403 | -0.40(-1.32%) |
Jan 29, 2013 | 29.51 | 30.24 | 29.51 | 30.12 | 1,745 | +0.67(+2.28%) |
Jan 28, 2013 | 29.54 | 29.54 | 28.99 | 29.45 | 2,503 | +0.49(+1.68%) |
Jan 25, 2013 | 28.65 | 29.32 | 28.65 | 28.96 | 2,729 | -0.12(-0.41%) |
Jan 24, 2013 | 28.95 | 30.28 | 28.80 | 29.08 | 3,728 | -0.53(-1.80%) |
Jan 23, 2013 | 29.48 | 30.12 | 28.87 | 29.62 | 2,179 | -0.06(-0.19%) |
Jan 22, 2013 | 29.71 | 29.73 | 29.52 | 29.67 | 1,598 | -0.05(-0.15%) |
Jan 18, 2013 | 29.65 | 29.72 | 28.16 | 29.72 | 11,333 | -0.11(-0.37%) |
Jan 17, 2013 | 29.64 | 29.83 | 29.41 | 29.83 | 990 | +0.40(+1.34%) |
Jan 16, 2013 | 29.63 | 29.85 | 29.43 | 29.43 | 3,320 | -0.05(-0.16%) |
Jan 15, 2013 | 29.73 | 29.73 | 29.16 | 29.48 | 1,257 | -0.26(-0.87%) |
Jan 14, 2013 | 29.88 | 29.97 | 29.74 | 29.74 | 1,088 | -0.15(-0.49%) |
Jan 11, 2013 | 29.87 | 29.88 | 29.84 | 29.88 | 2,103 | -0.14(-0.46%) |
Jan 10, 2013 | 30.07 | 30.11 | 30.02 | 30.02 | 543 | -0.03(-0.09%) |
Jan 09, 2013 | 30.02 | 30.05 | 29.24 | 30.05 | 4,101 | +0.32(+1.08%) |
Jan 08, 2013 | 29.70 | 29.88 | 29.70 | 29.73 | 3,628 | -0.05(-0.15%) |
Jan 07, 2013 | 29.54 | 29.77 | 29.54 | 29.77 | 3,644 | +0.12(+0.40%) |
Jan 04, 2013 | 30.31 | 30.31 | 29.51 | 29.65 | 2,138 | -0.45(-1.50%) |
Jan 03, 2013 | 30.25 | 30.50 | 29.96 | 30.10 | 3,189 | +0.03(+0.09%) |