Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.93 | 30.05 | 29.83 | 29.96 | 125,348 | +0.12(+0.40%) |
Mar 27, 2013 | 29.93 | 29.93 | 29.68 | 29.84 | 204,926 | -0.20(-0.68%) |
Mar 26, 2013 | 30.00 | 30.13 | 29.93 | 30.04 | 179,817 | +0.15(+0.50%) |
Mar 25, 2013 | 29.80 | 30.04 | 29.75 | 29.90 | 176,162 | +0.14(+0.47%) |
Mar 22, 2013 | 30.01 | 30.05 | 29.65 | 29.76 | 262,564 | -0.36(-1.20%) |
Mar 21, 2013 | 30.19 | 30.28 | 29.97 | 30.12 | 275,516 | -0.50(-1.63%) |
Mar 20, 2013 | 30.61 | 30.74 | 30.51 | 30.62 | 242,691 | +0.31(+1.04%) |
Mar 19, 2013 | 30.56 | 30.60 | 30.16 | 30.30 | 302,837 | -0.32(-1.06%) |
Mar 18, 2013 | 30.64 | 30.72 | 30.41 | 30.63 | 276,287 | -0.26(-0.84%) |
Mar 15, 2013 | 31.07 | 31.21 | 30.79 | 30.89 | 350,147 | -0.12(-0.39%) |
Mar 14, 2013 | 31.16 | 31.16 | 30.84 | 31.01 | 97,007 | -0.03(-0.09%) |
Mar 13, 2013 | 31.15 | 31.16 | 30.89 | 31.03 | 147,371 | -0.19(-0.62%) |
Mar 12, 2013 | 31.13 | 31.27 | 31.05 | 31.23 | 155,951 | +0.11(+0.36%) |
Mar 11, 2013 | 30.79 | 31.16 | 30.76 | 31.12 | 234,216 | +0.20(+0.66%) |
Mar 08, 2013 | 30.94 | 30.99 | 30.75 | 30.91 | 180,231 | +0.08(+0.27%) |
Mar 07, 2013 | 30.67 | 30.90 | 30.65 | 30.83 | 134,529 | +0.24(+0.79%) |
Mar 06, 2013 | 30.70 | 30.79 | 30.51 | 30.59 | 233,845 | +0.06(+0.18%) |
Mar 05, 2013 | 30.49 | 30.57 | 30.43 | 30.53 | 294,357 | +0.47(+1.57%) |
Mar 04, 2013 | 29.81 | 30.06 | 29.79 | 30.06 | 236,303 | +0.40(+1.34%) |
Mar 01, 2013 | 29.61 | 29.79 | 29.53 | 29.66 | 489,220 | -0.53(-1.75%) |
Feb 28, 2013 | 30.28 | 30.35 | 30.13 | 30.19 | 182,073 | -0.29(-0.94%) |
Feb 27, 2013 | 30.18 | 30.53 | 30.17 | 30.48 | 204,696 | +0.24(+0.80%) |
Feb 26, 2013 | 30.53 | 30.53 | 30.16 | 30.24 | 248,486 | -0.43(-1.39%) |
Feb 25, 2013 | 30.91 | 31.11 | 30.65 | 30.66 | 284,288 | -0.05(-0.15%) |
Feb 22, 2013 | 30.91 | 30.94 | 30.58 | 30.71 | 152,563 | +0.07(+0.24%) |
Feb 21, 2013 | 31.00 | 31.06 | 30.58 | 30.64 | 253,449 | -0.50(-1.61%) |
Feb 20, 2013 | 31.31 | 31.42 | 31.11 | 31.14 | 173,108 | -0.22(-0.71%) |
Feb 19, 2013 | 31.42 | 31.51 | 31.30 | 31.36 | 322,823 | -0.02(-0.06%) |
Feb 15, 2013 | 31.29 | 31.54 | 31.17 | 31.38 | 614,638 | -0.87(-2.70%) |
Feb 14, 2013 | 32.44 | 32.50 | 32.14 | 32.25 | 384,266 | -0.87(-2.63%) |
Feb 13, 2013 | 33.19 | 33.19 | 33.02 | 33.12 | 339,891 | -0.16(-0.47%) |
Feb 12, 2013 | 33.29 | 33.38 | 33.19 | 33.28 | 275,386 | -0.05(-0.14%) |
Feb 11, 2013 | 32.87 | 33.38 | 32.83 | 33.32 | 362,854 | +0.68(+2.07%) |
Feb 08, 2013 | 32.23 | 32.69 | 32.14 | 32.65 | 405,396 | -0.26(-0.79%) |
Feb 07, 2013 | 32.93 | 33.00 | 32.78 | 32.91 | 110,452 | -0.32(-0.98%) |
Feb 06, 2013 | 33.12 | 33.24 | 33.04 | 33.23 | 111,963 | +0.04(+0.11%) |
Feb 04, 2013 | 33.23 | 33.59 | 33.14 | 33.19 | 348,250 | -0.68(-2.00%) |
Feb 01, 2013 | 33.83 | 34.02 | 33.80 | 33.87 | 208,035 | +0.58(+1.75%) |
Jan 31, 2013 | 33.35 | 33.52 | 33.24 | 33.29 | 253,496 | -0.47(-1.40%) |
Jan 30, 2013 | 33.41 | 33.79 | 33.41 | 33.76 | 244,690 | +0.23(+0.69%) |
Jan 29, 2013 | 33.25 | 33.53 | 33.23 | 33.53 | 315,308 | +0.46(+1.40%) |
Jan 28, 2013 | 33.34 | 33.34 | 33.04 | 33.06 | 152,828 | -0.30(-0.89%) |
Jan 25, 2013 | 33.34 | 33.36 | 33.21 | 33.36 | 156,560 | +0.09(+0.28%) |
Jan 24, 2013 | 33.20 | 33.34 | 33.15 | 33.27 | 279,740 | +0.27(+0.81%) |
Jan 23, 2013 | 33.29 | 33.29 | 32.83 | 33.00 | 229,605 | -0.15(-0.45%) |
Jan 22, 2013 | 33.07 | 33.30 | 32.89 | 33.15 | 177,258 | +0.04(+0.11%) |
Jan 18, 2013 | 32.55 | 33.11 | 32.55 | 33.11 | 266,120 | +0.31(+0.93%) |
Jan 17, 2013 | 32.96 | 32.99 | 32.73 | 32.80 | 205,476 | +0.13(+0.40%) |
Jan 16, 2013 | 32.41 | 32.67 | 32.34 | 32.67 | 188,599 | +0.27(+0.83%) |
Jan 15, 2013 | 32.17 | 32.41 | 32.17 | 32.41 | 190,716 | +0.00(+0.00%) |
Jan 14, 2013 | 32.33 | 32.41 | 32.11 | 32.41 | 191,751 | +0.16(+0.49%) |
Jan 11, 2013 | 32.08 | 32.26 | 31.96 | 32.25 | 113,136 | +0.11(+0.35%) |
Jan 10, 2013 | 32.38 | 32.38 | 32.02 | 32.14 | 251,868 | +0.06(+0.20%) |
Jan 09, 2013 | 32.09 | 32.28 | 32.04 | 32.07 | 163,732 | +0.16(+0.49%) |
Jan 08, 2013 | 31.91 | 32.11 | 31.90 | 31.91 | 148,006 | +0.34(+1.09%) |
Jan 07, 2013 | 31.51 | 31.71 | 31.49 | 31.57 | 157,562 | -0.08(-0.26%) |
Jan 04, 2013 | 31.87 | 31.93 | 31.63 | 31.66 | 184,152 | -0.21(-0.67%) |
Jan 03, 2013 | 32.00 | 32.11 | 31.75 | 31.87 | 163,692 | +0.20(+0.64%) |