Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 31.75 | 31.86 | 31.67 | 31.81 | 70,818 | +0.25(+0.78%) |
Mar 27, 2013 | 31.44 | 31.58 | 31.33 | 31.57 | 63,196 | -0.09(-0.30%) |
Mar 26, 2013 | 31.52 | 31.66 | 31.49 | 31.66 | 60,659 | +0.28(+0.88%) |
Mar 25, 2013 | 31.60 | 31.62 | 31.33 | 31.38 | 75,067 | -0.15(-0.46%) |
Mar 22, 2013 | 31.35 | 31.53 | 31.35 | 31.53 | 48,332 | +0.32(+1.03%) |
Mar 21, 2013 | 31.27 | 31.38 | 31.21 | 31.21 | 33,507 | -0.17(-0.54%) |
Mar 20, 2013 | 31.22 | 31.44 | 31.22 | 31.38 | 1,031,906 | +0.19(+0.60%) |
Mar 19, 2013 | 31.16 | 31.23 | 31.01 | 31.19 | 79,868 | +0.15(+0.47%) |
Mar 18, 2013 | 31.06 | 31.16 | 30.94 | 31.05 | 35,906 | -0.14(-0.46%) |
Mar 15, 2013 | 31.27 | 31.28 | 31.11 | 31.19 | 104,157 | -0.07(-0.21%) |
Mar 14, 2013 | 31.10 | 31.25 | 31.06 | 31.25 | 43,777 | +0.19(+0.63%) |
Mar 13, 2013 | 31.09 | 31.11 | 30.95 | 31.06 | 64,954 | +0.01(+0.04%) |
Mar 12, 2013 | 31.09 | 31.09 | 31.00 | 31.05 | 80,228 | -0.07(-0.21%) |
Mar 11, 2013 | 31.05 | 31.13 | 31.00 | 31.11 | 336,289 | +0.06(+0.19%) |
Mar 08, 2013 | 31.03 | 31.06 | 30.87 | 31.05 | 106,278 | +0.07(+0.24%) |
Mar 07, 2013 | 31.05 | 31.05 | 30.96 | 30.98 | 51,356 | +0.09(+0.29%) |
Mar 06, 2013 | 30.98 | 30.98 | 30.84 | 30.89 | 56,623 | -0.07(-0.22%) |
Mar 05, 2013 | 30.90 | 31.01 | 30.90 | 30.96 | 107,606 | +0.19(+0.61%) |
Mar 04, 2013 | 30.61 | 30.81 | 30.46 | 30.77 | 1,269,917 | +0.24(+0.77%) |
Mar 01, 2013 | 30.45 | 30.56 | 30.31 | 30.54 | 69,879 | +0.09(+0.30%) |
Feb 28, 2013 | 30.49 | 30.66 | 30.44 | 30.44 | 85,701 | +0.00(+0.01%) |
Feb 27, 2013 | 30.22 | 30.51 | 30.13 | 30.44 | 31,914 | +0.20(+0.66%) |
Feb 26, 2013 | 30.25 | 30.28 | 30.06 | 30.24 | 41,308 | -0.35(-1.13%) |
Feb 22, 2013 | 30.38 | 30.59 | 30.37 | 30.59 | 44,612 | +0.26(+0.86%) |
Feb 21, 2013 | 30.30 | 30.36 | 30.21 | 30.32 | 590,477 | -0.04(-0.12%) |
Feb 20, 2013 | 30.57 | 30.59 | 30.36 | 30.36 | 71,500 | -0.10(-0.34%) |
Feb 19, 2013 | 30.20 | 30.51 | 30.20 | 30.46 | 209,048 | +0.42(+1.40%) |
Feb 15, 2013 | 30.13 | 30.15 | 30.00 | 30.04 | 27,622 | -0.06(-0.21%) |
Feb 14, 2013 | 29.98 | 30.15 | 29.98 | 30.10 | 56,299 | +0.00(+0.01%) |
Feb 13, 2013 | 30.02 | 30.14 | 30.00 | 30.10 | 124,195 | +0.07(+0.22%) |
Feb 12, 2013 | 29.97 | 30.10 | 29.97 | 30.04 | 12,981 | +0.04(+0.14%) |
Feb 11, 2013 | 30.04 | 30.04 | 29.94 | 29.99 | 27,305 | -0.03(-0.10%) |
Feb 08, 2013 | 29.99 | 30.09 | 29.96 | 30.02 | 26,939 | +0.05(+0.18%) |
Feb 07, 2013 | 29.92 | 30.05 | 29.81 | 29.97 | 58,242 | -0.05(-0.18%) |
Feb 06, 2013 | 29.82 | 30.02 | 29.82 | 30.02 | 38,121 | +0.36(+1.21%) |
Feb 04, 2013 | 29.85 | 29.85 | 29.66 | 29.67 | 119,244 | -0.40(-1.33%) |
Feb 01, 2013 | 30.04 | 30.10 | 29.98 | 30.07 | 68,284 | +0.25(+0.84%) |
Jan 31, 2013 | 29.89 | 29.96 | 29.81 | 29.82 | 98,710 | -0.11(-0.36%) |
Jan 30, 2013 | 29.95 | 30.04 | 29.91 | 29.92 | 195,515 | -0.04(-0.14%) |
Jan 29, 2013 | 29.80 | 30.02 | 29.80 | 29.97 | 458,721 | +0.19(+0.63%) |
Jan 28, 2013 | 29.73 | 29.80 | 29.67 | 29.78 | 52,232 | -0.01(-0.05%) |
Jan 25, 2013 | 29.66 | 29.80 | 29.65 | 29.79 | 73,850 | +0.25(+0.85%) |
Jan 24, 2013 | 29.44 | 29.56 | 29.42 | 29.54 | 58,034 | +0.04(+0.13%) |
Jan 23, 2013 | 29.46 | 29.51 | 29.39 | 29.50 | 101,068 | +0.11(+0.38%) |
Jan 22, 2013 | 29.34 | 29.41 | 29.30 | 29.39 | 77,100 | -0.01(-0.04%) |
Jan 18, 2013 | 29.31 | 29.40 | 29.27 | 29.40 | 29,279 | +0.00(+0.01%) |
Jan 17, 2013 | 29.33 | 29.45 | 29.25 | 29.40 | 27,795 | +0.22(+0.74%) |
Jan 16, 2013 | 29.06 | 29.19 | 29.06 | 29.18 | 125,248 | +0.05(+0.16%) |
Jan 15, 2013 | 29.00 | 29.16 | 29.00 | 29.14 | 84,552 | +0.10(+0.35%) |
Jan 14, 2013 | 28.96 | 29.07 | 28.92 | 29.04 | 40,004 | +0.02(+0.07%) |
Jan 11, 2013 | 29.00 | 29.02 | 28.92 | 29.02 | 41,072 | +0.07(+0.23%) |
Jan 10, 2013 | 28.79 | 28.96 | 28.75 | 28.95 | 78,659 | +0.28(+0.98%) |
Jan 09, 2013 | 28.65 | 28.75 | 28.62 | 28.67 | 95,040 | -0.03(-0.09%) |
Jan 08, 2013 | 28.64 | 28.74 | 28.63 | 28.70 | 99,719 | -0.06(-0.20%) |
Jan 07, 2013 | 28.77 | 28.78 | 28.66 | 28.75 | 79,608 | -0.11(-0.38%) |
Jan 04, 2013 | 28.67 | 28.88 | 28.67 | 28.86 | 115,504 | +0.16(+0.54%) |
Jan 03, 2013 | 28.82 | 28.86 | 28.67 | 28.71 | 55,386 | -0.25(-0.88%) |