Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.03 | 28.45 | 27.45 | 28.42 | 1,360,682 | +0.30(+1.06%) |
Mar 27, 2013 | 28.33 | 28.57 | 27.45 | 28.12 | 1,079,530 | -0.55(-1.92%) |
Mar 26, 2013 | 29.20 | 29.37 | 28.22 | 28.67 | 1,123,558 | -0.31(-1.07%) |
Mar 25, 2013 | 29.66 | 30.05 | 28.73 | 28.98 | 877,173 | -0.58(-1.96%) |
Mar 22, 2013 | 30.62 | 30.65 | 29.45 | 29.56 | 914,892 | -0.85(-2.79%) |
Mar 21, 2013 | 31.02 | 31.60 | 30.04 | 30.41 | 627,439 | -1.04(-3.32%) |
Mar 20, 2013 | 30.91 | 31.56 | 30.79 | 31.45 | 585,659 | +0.86(+2.81%) |
Mar 19, 2013 | 31.34 | 31.86 | 30.42 | 30.59 | 627,041 | -0.68(-2.16%) |
Mar 18, 2013 | 31.26 | 31.82 | 30.71 | 31.27 | 603,464 | -0.57(-1.79%) |
Mar 15, 2013 | 32.73 | 33.46 | 31.75 | 31.84 | 1,689,074 | +0.69(+2.20%) |
Mar 14, 2013 | 31.58 | 32.27 | 30.37 | 31.15 | 946,286 | -0.21(-0.68%) |
Mar 13, 2013 | 31.53 | 32.00 | 30.98 | 31.37 | 555,825 | -0.19(-0.61%) |
Mar 12, 2013 | 32.39 | 32.39 | 30.34 | 31.56 | 1,044,236 | -0.98(-3.00%) |
Mar 11, 2013 | 32.14 | 33.42 | 31.87 | 32.53 | 708,082 | +0.26(+0.81%) |
Mar 08, 2013 | 31.87 | 32.47 | 31.42 | 32.27 | 760,104 | +0.83(+2.64%) |
Mar 07, 2013 | 32.89 | 33.71 | 30.81 | 31.44 | 1,809,561 | -1.92(-5.76%) |
Mar 06, 2013 | 31.79 | 33.59 | 31.39 | 33.37 | 1,297,721 | +1.86(+5.92%) |
Mar 05, 2013 | 30.86 | 32.25 | 30.57 | 31.50 | 1,112,033 | +0.68(+2.19%) |
Mar 04, 2013 | 30.86 | 31.79 | 30.53 | 30.83 | 1,163,254 | -0.08(-0.25%) |
Mar 01, 2013 | 29.95 | 31.11 | 28.87 | 30.90 | 1,240,471 | +0.60(+1.98%) |
Feb 28, 2013 | 29.76 | 31.64 | 29.02 | 30.30 | 3,131,439 | +3.36(+12.47%) |
Feb 27, 2013 | 27.41 | 28.42 | 26.56 | 26.94 | 1,579,156 | -0.48(-1.76%) |
Feb 26, 2013 | 27.77 | 27.98 | 26.81 | 27.43 | 1,120,260 | -0.15(-0.56%) |
Feb 25, 2013 | 30.31 | 30.84 | 26.44 | 27.58 | 3,820,413 | -4.07(-12.85%) |
Feb 22, 2013 | 30.81 | 31.86 | 30.47 | 31.65 | 569,917 | +1.18(+3.87%) |
Feb 21, 2013 | 30.17 | 31.43 | 29.97 | 30.47 | 716,431 | -0.28(-0.91%) |
Feb 20, 2013 | 31.86 | 31.88 | 30.32 | 30.75 | 799,286 | -1.10(-3.46%) |
Feb 19, 2013 | 31.83 | 32.13 | 31.57 | 31.85 | 670,922 | +0.25(+0.79%) |
Feb 15, 2013 | 32.10 | 32.30 | 31.40 | 31.60 | 961,601 | -0.33(-1.03%) |
Feb 14, 2013 | 31.76 | 32.24 | 31.76 | 31.93 | 716,159 | -0.09(-0.27%) |
Feb 13, 2013 | 32.12 | 32.35 | 31.40 | 32.01 | 681,993 | +0.03(+0.09%) |
Feb 12, 2013 | 31.65 | 32.13 | 29.71 | 31.98 | 1,481,441 | +0.17(+0.55%) |
Feb 11, 2013 | 32.09 | 33.28 | 31.64 | 31.81 | 1,115,194 | -0.14(-0.42%) |
Feb 08, 2013 | 31.29 | 32.07 | 31.05 | 31.95 | 801,895 | +0.80(+2.57%) |
Feb 07, 2013 | 32.35 | 32.41 | 29.79 | 31.14 | 1,494,166 | -1.10(-3.41%) |
Feb 06, 2013 | 29.26 | 33.29 | 29.17 | 32.25 | 3,404,336 | +3.37(+11.67%) |
Feb 04, 2013 | 29.45 | 29.63 | 27.66 | 28.87 | 1,314,385 | -0.74(-2.51%) |
Feb 01, 2013 | 27.12 | 31.68 | 26.78 | 29.62 | 2,341,932 | +2.75(+10.24%) |
Jan 31, 2013 | 26.55 | 27.02 | 26.35 | 26.87 | 637,984 | +0.31(+1.16%) |
Jan 30, 2013 | 27.46 | 27.46 | 26.40 | 26.56 | 777,663 | -1.02(-3.71%) |
Jan 29, 2013 | 27.76 | 27.77 | 26.76 | 27.58 | 746,198 | -0.10(-0.35%) |
Jan 28, 2013 | 27.73 | 27.98 | 27.11 | 27.68 | 597,005 | +0.08(+0.28%) |
Jan 25, 2013 | 27.38 | 27.81 | 27.23 | 27.60 | 1,238,816 | +0.38(+1.38%) |
Jan 24, 2013 | 25.88 | 27.84 | 25.88 | 27.22 | 1,600,630 | +1.33(+5.15%) |
Jan 23, 2013 | 26.27 | 26.33 | 25.25 | 25.89 | 1,211,142 | -0.23(-0.89%) |
Jan 22, 2013 | 26.52 | 26.85 | 25.83 | 26.12 | 1,248,231 | -0.49(-1.85%) |
Jan 18, 2013 | 27.01 | 28.39 | 26.47 | 26.61 | 1,307,304 | -0.07(-0.25%) |
Jan 17, 2013 | 26.74 | 27.37 | 26.27 | 26.68 | 1,145,732 | +0.01(+0.04%) |
Jan 16, 2013 | 25.68 | 27.18 | 25.59 | 26.67 | 1,043,082 | +0.92(+3.56%) |
Jan 15, 2013 | 24.32 | 26.12 | 24.31 | 25.76 | 1,173,968 | +1.27(+5.21%) |
Jan 14, 2013 | 24.63 | 24.63 | 24.06 | 24.48 | 922,173 | +0.14(+0.60%) |
Jan 11, 2013 | 24.63 | 25.14 | 24.29 | 24.34 | 834,981 | -0.06(-0.24%) |
Jan 10, 2013 | 25.21 | 26.10 | 24.02 | 24.39 | 1,672,551 | -0.76(-3.03%) |
Jan 09, 2013 | 25.73 | 26.11 | 25.14 | 25.16 | 945,973 | -0.37(-1.44%) |
Jan 08, 2013 | 27.64 | 27.75 | 25.10 | 25.52 | 1,100,744 | -1.96(-7.13%) |
Jan 07, 2013 | 27.27 | 27.90 | 27.18 | 27.48 | 1,003,571 | +0.23(+0.85%) |
Jan 04, 2013 | 26.80 | 27.52 | 26.33 | 27.25 | 922,844 | +0.50(+1.88%) |
Jan 03, 2013 | 26.17 | 27.14 | 25.92 | 26.75 | 668,331 | +0.50(+1.91%) |