Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 30.38 | 30.50 | 30.23 | 30.31 | 435,283 | -0.03(-0.09%) |
Mar 27, 2013 | 30.12 | 30.39 | 30.03 | 30.34 | 258,736 | +0.08(+0.27%) |
Mar 26, 2013 | 30.14 | 30.32 | 30.08 | 30.25 | 194,747 | +0.25(+0.83%) |
Mar 25, 2013 | 30.02 | 30.33 | 29.77 | 30.01 | 196,276 | +0.01(+0.02%) |
Mar 22, 2013 | 29.88 | 30.07 | 29.84 | 30.00 | 177,915 | +0.20(+0.67%) |
Mar 21, 2013 | 29.91 | 30.03 | 29.68 | 29.80 | 221,546 | -0.20(-0.67%) |
Mar 20, 2013 | 29.81 | 30.03 | 29.69 | 30.00 | 273,695 | +0.31(+1.04%) |
Mar 19, 2013 | 29.66 | 29.88 | 29.52 | 29.69 | 234,830 | +0.14(+0.49%) |
Mar 18, 2013 | 29.56 | 29.82 | 29.37 | 29.54 | 438,091 | -0.56(-1.85%) |
Mar 15, 2013 | 29.88 | 30.24 | 29.88 | 30.10 | 654,998 | +0.22(+0.74%) |
Mar 14, 2013 | 29.61 | 29.91 | 29.57 | 29.88 | 262,790 | +0.32(+1.07%) |
Mar 13, 2013 | 29.41 | 29.61 | 29.20 | 29.57 | 289,877 | +0.21(+0.70%) |
Mar 12, 2013 | 29.41 | 29.49 | 29.15 | 29.36 | 161,382 | -0.02(-0.07%) |
Mar 11, 2013 | 29.39 | 29.54 | 29.25 | 29.38 | 197,153 | -0.01(-0.02%) |
Mar 08, 2013 | 29.23 | 29.41 | 29.04 | 29.39 | 201,222 | +0.36(+1.26%) |
Mar 07, 2013 | 29.15 | 29.21 | 28.82 | 29.02 | 207,610 | -0.07(-0.24%) |
Mar 06, 2013 | 29.14 | 29.27 | 28.99 | 29.09 | 201,959 | +0.01(+0.05%) |
Mar 05, 2013 | 29.23 | 29.46 | 29.00 | 29.08 | 329,509 | +0.07(+0.24%) |
Mar 04, 2013 | 28.66 | 29.06 | 28.64 | 29.01 | 347,229 | +0.34(+1.18%) |
Mar 01, 2013 | 28.57 | 28.78 | 28.23 | 28.67 | 458,447 | +0.05(+0.17%) |
Feb 28, 2013 | 28.63 | 28.84 | 28.47 | 28.62 | 253,563 | +0.02(+0.07%) |
Feb 27, 2013 | 28.30 | 28.75 | 28.25 | 28.60 | 160,293 | +0.34(+1.19%) |
Feb 26, 2013 | 28.06 | 28.38 | 28.06 | 28.26 | 182,116 | +0.27(+0.96%) |
Feb 25, 2013 | 28.75 | 28.77 | 28.00 | 28.00 | 318,693 | -0.61(-2.12%) |
Feb 22, 2013 | 28.24 | 28.60 | 28.19 | 28.60 | 353,682 | +0.56(+2.01%) |
Feb 21, 2013 | 28.22 | 28.44 | 27.95 | 28.04 | 248,277 | -0.19(-0.68%) |
Feb 20, 2013 | 28.35 | 28.71 | 28.22 | 28.23 | 506,035 | -0.14(-0.49%) |
Feb 19, 2013 | 28.17 | 28.47 | 27.22 | 28.37 | 391,516 | +0.25(+0.88%) |
Feb 15, 2013 | 28.12 | 28.20 | 27.96 | 28.12 | 304,781 | +0.11(+0.39%) |
Feb 14, 2013 | 28.24 | 28.35 | 27.98 | 28.01 | 202,860 | -0.24(-0.85%) |
Feb 13, 2013 | 28.37 | 28.39 | 28.12 | 28.25 | 280,667 | +0.10(+0.37%) |
Feb 12, 2013 | 28.11 | 28.20 | 28.00 | 28.15 | 252,323 | +0.15(+0.54%) |
Feb 11, 2013 | 27.94 | 28.08 | 27.92 | 28.00 | 179,867 | +0.10(+0.37%) |
Feb 08, 2013 | 27.97 | 28.04 | 27.77 | 27.89 | 202,039 | +0.01(+0.05%) |
Feb 07, 2013 | 27.96 | 28.04 | 27.68 | 27.88 | 249,641 | -0.02(-0.07%) |
Feb 06, 2013 | 27.61 | 27.94 | 27.42 | 27.90 | 265,531 | +0.36(+1.31%) |
Feb 04, 2013 | 27.78 | 28.25 | 27.18 | 27.54 | 513,915 | -0.33(-1.20%) |
Feb 01, 2013 | 27.82 | 28.20 | 27.54 | 27.87 | 422,032 | +0.36(+1.31%) |
Jan 31, 2013 | 27.60 | 27.94 | 27.49 | 27.51 | 555,501 | -0.15(-0.54%) |
Jan 30, 2013 | 27.58 | 27.75 | 27.43 | 27.66 | 378,492 | +0.11(+0.40%) |
Jan 29, 2013 | 27.30 | 27.77 | 27.24 | 27.55 | 559,457 | +0.27(+0.97%) |
Jan 28, 2013 | 27.06 | 27.29 | 27.02 | 27.29 | 489,800 | +0.29(+1.09%) |
Jan 25, 2013 | 26.84 | 27.06 | 26.73 | 27.00 | 333,270 | +0.27(+1.00%) |
Jan 24, 2013 | 26.69 | 26.77 | 26.52 | 26.73 | 400,133 | +0.08(+0.31%) |
Jan 23, 2013 | 26.75 | 26.76 | 26.60 | 26.65 | 343,233 | -0.07(-0.28%) |
Jan 22, 2013 | 26.67 | 26.78 | 26.57 | 26.72 | 754,163 | +0.10(+0.36%) |
Jan 18, 2013 | 26.63 | 26.65 | 26.49 | 26.63 | 391,841 | -0.05(-0.18%) |
Jan 17, 2013 | 26.44 | 26.74 | 26.32 | 26.67 | 368,751 | +0.35(+1.35%) |
Jan 16, 2013 | 26.35 | 26.42 | 26.23 | 26.32 | 217,839 | -0.09(-0.34%) |
Jan 15, 2013 | 26.17 | 26.42 | 26.08 | 26.41 | 373,495 | +0.15(+0.57%) |
Jan 14, 2013 | 26.12 | 26.31 | 26.11 | 26.26 | 175,788 | +0.15(+0.57%) |
Jan 11, 2013 | 26.03 | 26.14 | 25.91 | 26.11 | 255,648 | +0.14(+0.52%) |
Jan 10, 2013 | 26.00 | 26.05 | 25.83 | 25.97 | 182,744 | +0.11(+0.42%) |
Jan 09, 2013 | 25.73 | 25.88 | 25.58 | 25.86 | 261,961 | +0.23(+0.88%) |
Jan 08, 2013 | 25.57 | 25.78 | 25.47 | 25.64 | 335,912 | +0.02(+0.08%) |
Jan 07, 2013 | 25.83 | 25.83 | 25.60 | 25.62 | 229,701 | -0.32(-1.24%) |
Jan 04, 2013 | 25.77 | 25.95 | 25.54 | 25.94 | 333,017 | +0.30(+1.17%) |
Jan 03, 2013 | 25.77 | 25.86 | 25.58 | 25.64 | 251,087 | -0.10(-0.37%) |