Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 32.12 | 32.28 | 31.83 | 32.09 | 468,113 | +0.05(+0.15%) |
Mar 27, 2013 | 31.97 | 32.14 | 31.42 | 32.05 | 398,871 | -0.10(-0.30%) |
Mar 26, 2013 | 32.04 | 32.29 | 31.85 | 32.14 | 412,250 | +0.29(+0.92%) |
Mar 25, 2013 | 32.29 | 32.38 | 31.61 | 31.85 | 990,625 | -0.39(-1.21%) |
Mar 22, 2013 | 31.93 | 32.38 | 31.92 | 32.24 | 604,167 | +0.41(+1.29%) |
Mar 21, 2013 | 31.83 | 32.24 | 31.76 | 31.83 | 660,868 | -0.23(-0.73%) |
Mar 20, 2013 | 32.01 | 32.19 | 31.63 | 32.06 | 760,300 | +0.19(+0.58%) |
Mar 19, 2013 | 31.69 | 32.19 | 31.59 | 31.88 | 644,071 | +0.26(+0.84%) |
Mar 18, 2013 | 31.25 | 31.84 | 30.90 | 31.61 | 620,482 | -0.15(-0.46%) |
Mar 15, 2013 | 31.62 | 31.91 | 31.47 | 31.76 | 1,461,680 | -0.03(-0.09%) |
Mar 14, 2013 | 31.23 | 31.94 | 31.19 | 31.79 | 1,172,875 | +0.58(+1.85%) |
Mar 13, 2013 | 30.72 | 31.31 | 30.52 | 31.21 | 1,012,836 | +0.48(+1.56%) |
Mar 12, 2013 | 30.37 | 30.87 | 30.09 | 30.73 | 963,232 | +0.23(+0.74%) |
Mar 11, 2013 | 30.68 | 31.07 | 30.33 | 30.51 | 1,210,312 | -0.19(-0.61%) |
Mar 08, 2013 | 30.58 | 30.70 | 30.00 | 30.70 | 955,007 | +0.26(+0.87%) |
Mar 07, 2013 | 30.39 | 30.46 | 30.19 | 30.43 | 410,891 | +0.08(+0.26%) |
Mar 06, 2013 | 30.44 | 30.68 | 30.23 | 30.35 | 586,368 | -0.07(-0.23%) |
Mar 05, 2013 | 29.80 | 30.62 | 29.80 | 30.42 | 981,006 | +0.73(+2.47%) |
Mar 04, 2013 | 29.35 | 29.76 | 29.18 | 29.69 | 924,812 | +0.22(+0.73%) |
Mar 01, 2013 | 29.44 | 29.64 | 28.74 | 29.47 | 1,255,493 | -0.19(-0.63%) |
Feb 28, 2013 | 30.07 | 30.20 | 29.66 | 29.66 | 713,519 | -0.35(-1.17%) |
Feb 27, 2013 | 29.68 | 30.15 | 29.68 | 30.01 | 856,421 | +0.46(+1.56%) |
Feb 26, 2013 | 29.26 | 29.68 | 28.95 | 29.55 | 1,143,956 | -0.56(-1.85%) |
Feb 22, 2013 | 29.72 | 30.15 | 29.45 | 30.11 | 1,146,604 | +0.46(+1.55%) |
Feb 21, 2013 | 29.82 | 30.20 | 29.51 | 29.65 | 1,208,527 | -0.38(-1.27%) |
Feb 20, 2013 | 30.64 | 30.70 | 30.03 | 30.03 | 1,186,852 | -0.71(-2.32%) |
Feb 19, 2013 | 29.98 | 30.85 | 28.67 | 30.74 | 1,658,851 | +0.44(+1.45%) |
Feb 15, 2013 | 30.04 | 30.53 | 29.82 | 30.30 | 2,003,561 | +0.12(+0.39%) |
Feb 14, 2013 | 29.26 | 30.29 | 29.25 | 30.19 | 1,708,323 | +0.79(+2.70%) |
Feb 13, 2013 | 28.77 | 29.50 | 28.62 | 29.39 | 2,133,003 | +0.63(+2.18%) |
Feb 12, 2013 | 28.06 | 28.77 | 28.02 | 28.77 | 1,462,680 | +0.77(+2.76%) |
Feb 11, 2013 | 28.01 | 28.35 | 27.75 | 27.99 | 1,579,562 | -0.23(-0.80%) |
Feb 08, 2013 | 27.66 | 29.35 | 27.64 | 28.22 | 2,877,089 | +0.87(+3.18%) |
Feb 07, 2013 | 26.91 | 27.47 | 26.82 | 27.35 | 1,952,029 | +0.19(+0.68%) |
Feb 06, 2013 | 26.57 | 27.19 | 26.49 | 27.16 | 1,211,775 | +2.40(+9.68%) |
Feb 04, 2013 | 25.02 | 25.26 | 24.58 | 24.77 | 1,139,316 | -0.35(-1.40%) |
Feb 01, 2013 | 24.86 | 25.31 | 24.86 | 25.12 | 577,589 | +0.10(+0.39%) |
Jan 31, 2013 | 24.95 | 25.03 | 24.76 | 25.02 | 985,544 | +0.00(+0.00%) |
Jan 30, 2013 | 25.21 | 25.26 | 24.98 | 25.02 | 642,312 | -0.18(-0.70%) |
Jan 29, 2013 | 25.15 | 25.28 | 25.09 | 25.20 | 788,850 | -0.05(-0.19%) |
Jan 28, 2013 | 25.00 | 25.24 | 24.89 | 25.24 | 767,671 | +0.28(+1.14%) |
Jan 25, 2013 | 25.05 | 25.08 | 24.83 | 24.96 | 946,513 | +0.02(+0.08%) |
Jan 24, 2013 | 24.74 | 25.04 | 24.49 | 24.94 | 572,294 | +0.21(+0.83%) |
Jan 23, 2013 | 24.84 | 24.92 | 24.71 | 24.74 | 669,698 | -0.18(-0.71%) |
Jan 22, 2013 | 24.45 | 24.91 | 24.28 | 24.91 | 913,660 | +0.29(+1.19%) |
Jan 18, 2013 | 24.46 | 24.74 | 24.39 | 24.62 | 646,194 | +0.11(+0.44%) |
Jan 17, 2013 | 24.46 | 24.74 | 24.30 | 24.51 | 679,504 | +0.12(+0.48%) |
Jan 16, 2013 | 24.59 | 24.61 | 24.34 | 24.39 | 341,853 | -0.28(-1.15%) |
Jan 15, 2013 | 24.05 | 24.71 | 24.04 | 24.68 | 625,077 | +0.50(+2.06%) |
Jan 14, 2013 | 24.29 | 24.43 | 24.14 | 24.18 | 807,465 | -0.17(-0.68%) |
Jan 11, 2013 | 24.19 | 24.40 | 24.09 | 24.34 | 556,622 | +0.06(+0.24%) |
Jan 10, 2013 | 24.19 | 24.38 | 24.07 | 24.29 | 666,743 | +0.10(+0.40%) |
Jan 09, 2013 | 24.09 | 24.24 | 23.94 | 24.19 | 660,734 | +0.19(+0.77%) |
Jan 08, 2013 | 23.64 | 24.04 | 23.64 | 24.00 | 863,728 | +0.24(+1.03%) |
Jan 07, 2013 | 23.55 | 23.88 | 23.52 | 23.76 | 520,020 | +0.00(+0.00%) |
Jan 04, 2013 | 23.78 | 23.84 | 23.61 | 23.76 | 830,686 | -0.03(-0.12%) |
Jan 03, 2013 | 24.03 | 24.04 | 23.74 | 23.79 | 557,850 | -0.39(-1.62%) |