Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 31.21 | 31.34 | 30.78 | 31.12 | 905,647 | -0.20(-0.65%) |
Mar 27, 2013 | 31.64 | 31.65 | 30.95 | 31.33 | 1,278,734 | -0.49(-1.55%) |
Mar 26, 2013 | 30.33 | 31.85 | 30.02 | 31.82 | 1,624,656 | +1.51(+4.97%) |
Mar 25, 2013 | 30.37 | 30.40 | 29.60 | 30.31 | 986,545 | +0.00(+0.00%) |
Mar 22, 2013 | 29.77 | 30.40 | 29.54 | 30.31 | 869,812 | +0.58(+1.97%) |
Mar 21, 2013 | 29.16 | 29.86 | 29.11 | 29.73 | 809,594 | +0.51(+1.74%) |
Mar 20, 2013 | 29.14 | 29.31 | 28.72 | 29.22 | 913,891 | +0.30(+1.02%) |
Mar 19, 2013 | 29.38 | 29.54 | 28.74 | 28.92 | 654,246 | -0.37(-1.27%) |
Mar 18, 2013 | 28.80 | 29.42 | 28.39 | 29.30 | 908,255 | +0.36(+1.24%) |
Mar 15, 2013 | 29.53 | 29.69 | 28.77 | 28.94 | 981,635 | -0.64(-2.17%) |
Mar 14, 2013 | 30.12 | 30.41 | 29.13 | 29.58 | 1,205,864 | -0.44(-1.45%) |
Mar 13, 2013 | 30.33 | 30.39 | 29.76 | 30.02 | 1,870,626 | -0.39(-1.30%) |
Mar 12, 2013 | 29.92 | 30.47 | 29.47 | 30.41 | 1,381,487 | +0.51(+1.70%) |
Mar 11, 2013 | 29.52 | 30.45 | 29.47 | 29.90 | 1,328,881 | +0.45(+1.53%) |
Mar 08, 2013 | 29.48 | 29.71 | 29.23 | 29.45 | 1,122,046 | +0.11(+0.36%) |
Mar 07, 2013 | 29.69 | 29.92 | 29.34 | 29.35 | 855,651 | -0.19(-0.64%) |
Mar 06, 2013 | 29.55 | 29.80 | 29.23 | 29.54 | 1,416,259 | +0.08(+0.26%) |
Mar 05, 2013 | 30.00 | 30.14 | 28.27 | 29.46 | 3,037,264 | -0.51(-1.69%) |
Mar 04, 2013 | 29.33 | 30.13 | 28.98 | 29.97 | 1,594,338 | +0.60(+2.04%) |
Mar 01, 2013 | 28.83 | 29.44 | 28.64 | 29.37 | 1,599,833 | +0.36(+1.24%) |
Feb 28, 2013 | 28.42 | 29.45 | 28.19 | 29.01 | 2,619,813 | +0.80(+2.85%) |
Feb 27, 2013 | 27.53 | 28.41 | 27.52 | 28.21 | 1,202,819 | +0.61(+2.19%) |
Feb 26, 2013 | 27.28 | 27.79 | 27.12 | 27.60 | 1,169,567 | +0.38(+1.40%) |
Feb 25, 2013 | 27.07 | 27.75 | 26.91 | 27.22 | 2,210,397 | +0.33(+1.23%) |
Feb 22, 2013 | 27.90 | 28.35 | 26.71 | 26.89 | 2,607,241 | -0.87(-3.14%) |
Feb 21, 2013 | 28.21 | 28.27 | 27.68 | 27.76 | 1,584,796 | -0.53(-1.87%) |
Feb 20, 2013 | 28.90 | 29.19 | 28.17 | 28.29 | 2,164,550 | -0.65(-2.26%) |
Feb 19, 2013 | 29.01 | 29.10 | 28.31 | 28.95 | 2,149,447 | +0.10(+0.34%) |
Feb 15, 2013 | 30.04 | 30.60 | 28.69 | 28.85 | 2,416,446 | -0.46(-1.57%) |
Feb 14, 2013 | 29.75 | 29.93 | 27.61 | 29.31 | 4,977,578 | -0.69(-2.31%) |
Feb 13, 2013 | 29.40 | 30.06 | 29.11 | 30.00 | 1,454,026 | +0.79(+2.70%) |
Feb 12, 2013 | 29.93 | 30.05 | 28.87 | 29.21 | 1,151,631 | -0.53(-1.79%) |
Feb 11, 2013 | 29.44 | 29.98 | 29.02 | 29.74 | 1,121,108 | +0.48(+1.65%) |
Feb 08, 2013 | 29.79 | 30.06 | 29.23 | 29.26 | 855,626 | -0.57(-1.92%) |
Feb 07, 2013 | 28.97 | 30.22 | 28.97 | 29.83 | 1,985,392 | +0.67(+2.30%) |
Feb 06, 2013 | 28.66 | 29.37 | 28.35 | 29.16 | 1,979,990 | -0.06(-0.19%) |
Feb 04, 2013 | 28.22 | 29.60 | 27.62 | 29.22 | 2,628,761 | +0.00(+0.00%) |
Feb 01, 2013 | 29.83 | 29.88 | 29.01 | 29.22 | 834,194 | -0.39(-1.32%) |
Jan 31, 2013 | 29.20 | 29.96 | 29.02 | 29.61 | 1,233,672 | +0.47(+1.61%) |
Jan 30, 2013 | 29.99 | 30.14 | 29.01 | 29.14 | 2,010,204 | -0.86(-2.87%) |
Jan 29, 2013 | 30.06 | 30.57 | 29.85 | 30.00 | 1,727,190 | +0.10(+0.33%) |
Jan 28, 2013 | 31.44 | 31.72 | 29.25 | 29.90 | 4,826,099 | -1.61(-5.10%) |
Jan 25, 2013 | 31.20 | 31.77 | 30.97 | 31.51 | 1,325,483 | +0.43(+1.39%) |
Jan 24, 2013 | 31.29 | 31.36 | 30.97 | 31.08 | 765,247 | -0.17(-0.54%) |
Jan 23, 2013 | 31.34 | 31.41 | 30.74 | 31.25 | 1,342,620 | -0.14(-0.45%) |
Jan 22, 2013 | 30.82 | 31.39 | 30.47 | 31.39 | 2,089,744 | -0.03(-0.11%) |
Jan 18, 2013 | 31.84 | 31.94 | 31.14 | 31.42 | 1,760,982 | -0.55(-1.73%) |
Jan 17, 2013 | 31.45 | 33.10 | 31.29 | 31.97 | 5,733,471 | +2.26(+7.62%) |
Jan 16, 2013 | 29.86 | 30.33 | 29.50 | 29.71 | 1,417,213 | -0.31(-1.02%) |
Jan 15, 2013 | 29.48 | 30.18 | 29.46 | 30.02 | 1,369,664 | +0.16(+0.54%) |
Jan 14, 2013 | 29.42 | 30.07 | 29.42 | 29.85 | 1,776,542 | +0.44(+1.50%) |
Jan 11, 2013 | 28.90 | 29.47 | 28.69 | 29.41 | 2,294,748 | +0.50(+1.72%) |
Jan 10, 2013 | 28.86 | 29.31 | 28.13 | 28.92 | 3,956,050 | +0.33(+1.15%) |
Jan 09, 2013 | 29.81 | 31.06 | 27.51 | 28.59 | 8,615,406 | -1.08(-3.63%) |
Jan 08, 2013 | 29.37 | 29.71 | 29.21 | 29.67 | 3,550,337 | +0.29(+1.00%) |
Jan 07, 2013 | 28.86 | 29.46 | 28.71 | 29.37 | 3,853,609 | +0.59(+2.06%) |
Jan 04, 2013 | 27.73 | 28.98 | 27.66 | 28.78 | 4,038,436 | +1.17(+4.25%) |
Jan 03, 2013 | 26.21 | 28.16 | 25.76 | 27.60 | 5,371,942 | +1.61(+6.18%) |