Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 31.05 | 31.58 | 31.04 | 31.48 | 1,232,786 | +0.43(+1.38%) |
Mar 27, 2013 | 30.81 | 31.07 | 30.63 | 31.05 | 710,604 | +0.05(+0.17%) |
Mar 26, 2013 | 30.72 | 31.01 | 30.54 | 31.00 | 775,352 | +0.41(+1.35%) |
Mar 25, 2013 | 30.66 | 30.96 | 30.35 | 30.59 | 638,884 | -0.01(-0.02%) |
Mar 22, 2013 | 30.52 | 30.70 | 30.44 | 30.59 | 854,470 | +0.22(+0.72%) |
Mar 21, 2013 | 30.60 | 30.77 | 30.30 | 30.38 | 853,560 | -0.42(-1.37%) |
Mar 20, 2013 | 30.52 | 30.92 | 30.20 | 30.80 | 870,869 | +0.51(+1.69%) |
Mar 19, 2013 | 30.42 | 30.59 | 29.93 | 30.29 | 864,414 | -0.14(-0.47%) |
Mar 18, 2013 | 30.28 | 30.64 | 30.23 | 30.43 | 859,066 | -0.22(-0.71%) |
Mar 15, 2013 | 30.72 | 30.81 | 30.36 | 30.65 | 1,295,856 | -0.17(-0.56%) |
Mar 14, 2013 | 30.52 | 30.84 | 30.50 | 30.82 | 807,282 | +0.44(+1.44%) |
Mar 13, 2013 | 30.19 | 30.42 | 30.05 | 30.38 | 518,925 | +0.36(+1.20%) |
Mar 12, 2013 | 30.27 | 30.27 | 29.84 | 30.02 | 739,491 | -0.27(-0.89%) |
Mar 11, 2013 | 29.75 | 30.32 | 29.68 | 30.29 | 1,619,162 | +0.50(+1.67%) |
Mar 08, 2013 | 29.83 | 29.88 | 29.44 | 29.80 | 716,184 | +0.17(+0.56%) |
Mar 07, 2013 | 29.53 | 29.64 | 29.26 | 29.63 | 692,509 | +0.09(+0.31%) |
Mar 06, 2013 | 29.71 | 29.83 | 29.44 | 29.54 | 555,531 | +0.00(+0.00%) |
Mar 05, 2013 | 29.29 | 29.65 | 29.29 | 29.54 | 809,110 | +0.47(+1.61%) |
Mar 04, 2013 | 28.68 | 29.13 | 28.57 | 29.07 | 1,086,836 | +0.33(+1.15%) |
Mar 01, 2013 | 28.52 | 28.83 | 28.13 | 28.74 | 1,533,794 | +0.00(+0.00%) |
Feb 28, 2013 | 28.89 | 28.95 | 28.73 | 28.74 | 1,342,885 | -0.17(-0.57%) |
Feb 27, 2013 | 28.34 | 29.03 | 28.34 | 28.91 | 1,024,295 | +0.57(+2.02%) |
Feb 26, 2013 | 28.40 | 28.63 | 28.13 | 28.34 | 882,420 | +0.08(+0.29%) |
Feb 25, 2013 | 29.20 | 29.26 | 28.25 | 28.25 | 1,099,296 | -0.83(-2.85%) |
Feb 22, 2013 | 28.62 | 29.08 | 28.54 | 29.08 | 1,202,791 | +0.68(+2.38%) |
Feb 21, 2013 | 29.15 | 29.16 | 28.21 | 28.40 | 3,273,483 | -0.76(-2.61%) |
Feb 20, 2013 | 30.48 | 30.67 | 29.13 | 29.16 | 3,083,195 | -1.59(-5.16%) |
Feb 19, 2013 | 30.67 | 30.81 | 30.52 | 30.75 | 2,528,084 | +0.11(+0.37%) |
Feb 15, 2013 | 30.50 | 31.01 | 30.48 | 30.64 | 2,361,166 | +0.19(+0.62%) |
Feb 14, 2013 | 29.65 | 30.46 | 29.64 | 30.45 | 1,606,090 | +0.71(+2.40%) |
Feb 13, 2013 | 29.10 | 29.74 | 28.98 | 29.74 | 2,318,540 | +0.65(+2.23%) |
Feb 12, 2013 | 28.89 | 29.16 | 28.80 | 29.09 | 1,356,774 | +0.27(+0.94%) |
Feb 11, 2013 | 28.53 | 28.83 | 28.38 | 28.82 | 1,075,777 | +0.24(+0.84%) |
Feb 08, 2013 | 28.27 | 28.58 | 28.15 | 28.58 | 827,816 | +0.32(+1.12%) |
Feb 07, 2013 | 28.24 | 28.28 | 27.94 | 28.26 | 1,053,374 | -0.01(-0.03%) |
Feb 06, 2013 | 27.69 | 28.28 | 27.67 | 28.27 | 869,917 | +0.78(+2.85%) |
Feb 04, 2013 | 27.32 | 27.63 | 27.27 | 27.49 | 1,292,496 | -0.05(-0.16%) |
Feb 01, 2013 | 27.50 | 27.60 | 27.19 | 27.53 | 842,576 | +0.29(+1.05%) |
Jan 31, 2013 | 27.14 | 27.46 | 27.01 | 27.25 | 1,244,299 | +0.07(+0.25%) |
Jan 30, 2013 | 27.29 | 27.33 | 26.96 | 27.18 | 827,459 | -0.19(-0.69%) |
Jan 29, 2013 | 26.88 | 27.38 | 26.76 | 27.37 | 1,019,422 | +0.37(+1.37%) |
Jan 28, 2013 | 26.94 | 27.02 | 26.76 | 27.00 | 967,170 | +0.07(+0.25%) |
Jan 25, 2013 | 26.87 | 27.00 | 26.79 | 26.93 | 1,054,903 | +0.17(+0.62%) |
Jan 24, 2013 | 26.74 | 26.98 | 26.63 | 26.76 | 1,734,025 | +0.08(+0.28%) |
Jan 23, 2013 | 26.53 | 26.70 | 26.36 | 26.69 | 1,308,466 | +0.16(+0.60%) |
Jan 22, 2013 | 26.16 | 26.63 | 26.15 | 26.53 | 1,996,315 | +0.33(+1.26%) |
Jan 18, 2013 | 25.51 | 26.27 | 25.44 | 26.20 | 2,461,845 | +0.65(+2.56%) |
Jan 17, 2013 | 25.32 | 25.65 | 25.16 | 25.54 | 1,049,465 | +0.37(+1.46%) |
Jan 16, 2013 | 25.21 | 25.35 | 24.99 | 25.18 | 863,378 | -0.03(-0.12%) |
Jan 15, 2013 | 24.95 | 25.27 | 24.86 | 25.21 | 850,333 | +0.17(+0.69%) |
Jan 14, 2013 | 25.00 | 25.09 | 24.84 | 25.03 | 919,319 | +0.01(+0.03%) |
Jan 11, 2013 | 24.83 | 25.06 | 24.71 | 25.03 | 834,129 | +0.21(+0.85%) |
Jan 10, 2013 | 24.89 | 24.89 | 24.58 | 24.81 | 991,348 | +0.17(+0.70%) |
Jan 09, 2013 | 24.77 | 24.85 | 24.57 | 24.64 | 1,144,817 | -0.02(-0.06%) |
Jan 08, 2013 | 24.67 | 24.71 | 24.37 | 24.66 | 1,190,291 | -0.11(-0.43%) |
Jan 07, 2013 | 24.91 | 24.96 | 24.67 | 24.76 | 735,896 | -0.14(-0.57%) |
Jan 04, 2013 | 24.64 | 25.06 | 24.52 | 24.90 | 1,680,564 | +0.38(+1.53%) |
Jan 03, 2013 | 24.59 | 24.66 | 24.44 | 24.53 | 1,191,098 | -0.14(-0.55%) |