Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.59 | 29.59 | 29.39 | 29.50 | 372,762 | -0.18(-0.62%) |
Mar 27, 2013 | 29.55 | 29.74 | 29.43 | 29.68 | 429,628 | -0.05(-0.18%) |
Mar 26, 2013 | 29.61 | 29.80 | 29.52 | 29.74 | 815,706 | +0.24(+0.83%) |
Mar 25, 2013 | 29.91 | 29.91 | 29.11 | 29.50 | 885,832 | -0.23(-0.77%) |
Mar 22, 2013 | 29.98 | 30.04 | 29.60 | 29.73 | 976,118 | -0.25(-0.85%) |
Mar 21, 2013 | 30.18 | 30.31 | 29.76 | 29.98 | 968,530 | -0.77(-2.49%) |
Mar 20, 2013 | 30.45 | 30.80 | 30.32 | 30.75 | 1,149,408 | +0.64(+2.14%) |
Mar 19, 2013 | 30.29 | 30.32 | 29.91 | 30.10 | 848,480 | -0.11(-0.36%) |
Mar 18, 2013 | 30.00 | 30.46 | 29.98 | 30.21 | 1,159,054 | -0.11(-0.38%) |
Mar 15, 2013 | 30.60 | 30.64 | 30.14 | 30.32 | 1,596,598 | -0.45(-1.46%) |
Mar 14, 2013 | 31.03 | 31.04 | 30.55 | 30.77 | 1,675,852 | +0.02(+0.07%) |
Mar 13, 2013 | 30.82 | 30.88 | 30.67 | 30.75 | 581,956 | +0.05(+0.18%) |
Mar 12, 2013 | 30.73 | 30.89 | 30.55 | 30.70 | 902,954 | -0.21(-0.66%) |
Mar 11, 2013 | 30.82 | 30.98 | 30.75 | 30.91 | 688,334 | +0.14(+0.46%) |
Mar 08, 2013 | 30.89 | 30.92 | 30.42 | 30.77 | 1,866,434 | +0.71(+2.38%) |
Mar 07, 2013 | 29.77 | 30.16 | 29.70 | 30.05 | 1,717,356 | +0.50(+1.69%) |
Mar 06, 2013 | 29.21 | 29.56 | 29.16 | 29.55 | 819,010 | +0.50(+1.72%) |
Mar 05, 2013 | 28.93 | 29.20 | 28.93 | 29.05 | 702,890 | -0.10(-0.36%) |
Mar 04, 2013 | 29.18 | 29.18 | 28.98 | 29.16 | 563,318 | -0.09(-0.31%) |
Mar 01, 2013 | 28.77 | 29.29 | 28.71 | 29.25 | 657,954 | +0.56(+1.95%) |
Feb 28, 2013 | 28.48 | 28.78 | 28.40 | 28.68 | 605,172 | +0.31(+1.09%) |
Feb 27, 2013 | 27.86 | 28.52 | 27.75 | 28.38 | 925,962 | +0.12(+0.41%) |
Feb 26, 2013 | 28.30 | 28.50 | 27.73 | 28.26 | 1,737,526 | -0.94(-3.24%) |
Feb 22, 2013 | 29.21 | 29.27 | 29.07 | 29.20 | 656,352 | +0.19(+0.67%) |
Feb 21, 2013 | 29.09 | 29.14 | 28.79 | 29.01 | 1,548,986 | -0.27(-0.94%) |
Feb 20, 2013 | 29.35 | 29.59 | 29.25 | 29.29 | 1,157,632 | -0.04(-0.12%) |
Feb 19, 2013 | 29.28 | 29.36 | 29.14 | 29.32 | 813,478 | +0.03(+0.10%) |
Feb 15, 2013 | 29.21 | 29.46 | 29.14 | 29.29 | 886,268 | +0.49(+1.70%) |
Feb 14, 2013 | 29.11 | 29.11 | 28.75 | 28.80 | 974,358 | -0.47(-1.61%) |
Feb 13, 2013 | 29.30 | 29.33 | 29.17 | 29.27 | 602,186 | -0.03(-0.09%) |
Feb 12, 2013 | 29.51 | 29.59 | 28.91 | 29.30 | 1,930,072 | -0.21(-0.73%) |
Feb 11, 2013 | 29.21 | 29.57 | 29.07 | 29.51 | 1,444,862 | +0.71(+2.45%) |
Feb 08, 2013 | 28.79 | 28.91 | 28.73 | 28.80 | 1,738,990 | -0.56(-1.91%) |
Feb 07, 2013 | 29.32 | 29.39 | 29.02 | 29.36 | 1,091,404 | +0.06(+0.20%) |
Feb 06, 2013 | 29.25 | 29.42 | 29.17 | 29.30 | 1,193,556 | +0.73(+2.54%) |
Feb 04, 2013 | 28.77 | 28.87 | 28.52 | 28.58 | 984,562 | -0.39(-1.33%) |
Feb 01, 2013 | 28.34 | 28.98 | 28.29 | 28.96 | 1,237,620 | +0.89(+3.15%) |
Jan 31, 2013 | 27.88 | 28.12 | 27.84 | 28.08 | 598,410 | +0.22(+0.79%) |
Jan 30, 2013 | 27.94 | 27.95 | 27.77 | 27.86 | 958,456 | +0.23(+0.83%) |
Jan 29, 2013 | 27.63 | 27.69 | 27.45 | 27.63 | 1,235,714 | -0.03(-0.11%) |
Jan 28, 2013 | 27.74 | 27.74 | 27.56 | 27.66 | 668,510 | -0.09(-0.34%) |
Jan 25, 2013 | 27.81 | 27.88 | 27.67 | 27.75 | 1,577,212 | +0.43(+1.56%) |
Jan 24, 2013 | 27.11 | 27.36 | 27.09 | 27.33 | 1,584,568 | +0.90(+3.42%) |
Jan 23, 2013 | 26.33 | 26.46 | 26.27 | 26.43 | 876,580 | -0.03(-0.11%) |
Jan 22, 2013 | 26.55 | 26.57 | 26.32 | 26.45 | 1,568,782 | -0.83(-3.02%) |
Jan 18, 2013 | 27.19 | 27.31 | 27.11 | 27.28 | 957,818 | +0.12(+0.45%) |
Jan 17, 2013 | 26.86 | 27.36 | 26.80 | 27.16 | 1,831,658 | +0.87(+3.32%) |
Jan 16, 2013 | 26.18 | 26.46 | 26.16 | 26.29 | 1,657,110 | -0.30(-1.13%) |
Jan 15, 2013 | 26.50 | 26.64 | 26.32 | 26.59 | 1,381,976 | -0.38(-1.41%) |
Jan 14, 2013 | 26.85 | 26.96 | 26.72 | 26.96 | 796,844 | +0.16(+0.62%) |
Jan 11, 2013 | 26.80 | 26.93 | 26.61 | 26.80 | 1,370,338 | +0.53(+2.02%) |
Jan 10, 2013 | 26.21 | 26.29 | 26.09 | 26.27 | 1,036,588 | +0.32(+1.21%) |
Jan 09, 2013 | 25.92 | 26.09 | 25.91 | 25.95 | 672,664 | +0.41(+1.62%) |
Jan 08, 2013 | 25.71 | 25.75 | 25.49 | 25.54 | 1,376,610 | -0.40(-1.54%) |
Jan 07, 2013 | 26.03 | 26.04 | 25.88 | 25.94 | 1,306,220 | -0.24(-0.94%) |
Jan 04, 2013 | 25.98 | 26.32 | 25.95 | 26.18 | 1,193,530 | +0.52(+2.05%) |
Jan 03, 2013 | 25.45 | 25.73 | 25.41 | 25.66 | 1,293,440 | -0.01(-0.04%) |