Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 31.56 | 32.01 | 31.56 | 31.87 | 569,811 | +0.11(+0.35%) |
Mar 27, 2013 | 31.74 | 31.94 | 31.55 | 31.76 | 488,480 | -0.12(-0.37%) |
Mar 26, 2013 | 32.21 | 32.23 | 31.74 | 31.88 | 348,595 | -0.13(-0.42%) |
Mar 25, 2013 | 31.84 | 32.23 | 31.81 | 32.02 | 569,137 | +0.12(+0.37%) |
Mar 22, 2013 | 32.56 | 32.61 | 31.70 | 31.90 | 568,188 | -0.69(-2.12%) |
Mar 21, 2013 | 32.50 | 32.70 | 32.27 | 32.59 | 1,091,014 | +0.05(+0.14%) |
Mar 20, 2013 | 32.16 | 32.57 | 31.98 | 32.54 | 774,969 | +0.51(+1.59%) |
Mar 19, 2013 | 32.16 | 32.24 | 31.35 | 32.03 | 1,435,156 | -0.24(-0.73%) |
Mar 18, 2013 | 31.21 | 32.31 | 30.93 | 32.27 | 1,410,255 | +1.42(+4.60%) |
Mar 15, 2013 | 30.55 | 30.93 | 30.45 | 30.85 | 424,572 | +0.16(+0.54%) |
Mar 14, 2013 | 30.52 | 30.94 | 30.49 | 30.68 | 390,721 | +0.02(+0.05%) |
Mar 13, 2013 | 30.93 | 31.04 | 30.57 | 30.67 | 344,976 | -0.25(-0.82%) |
Mar 12, 2013 | 30.71 | 31.19 | 30.62 | 30.92 | 823,565 | +0.23(+0.74%) |
Mar 11, 2013 | 30.50 | 30.72 | 30.29 | 30.69 | 672,319 | +0.29(+0.95%) |
Mar 08, 2013 | 30.12 | 30.50 | 30.12 | 30.41 | 366,202 | +0.51(+1.70%) |
Mar 07, 2013 | 29.85 | 30.20 | 29.62 | 29.90 | 1,043,658 | -0.34(-1.11%) |
Mar 06, 2013 | 29.92 | 30.44 | 29.79 | 30.23 | 722,056 | +0.51(+1.71%) |
Mar 05, 2013 | 29.24 | 29.78 | 29.21 | 29.73 | 624,071 | +0.52(+1.76%) |
Mar 04, 2013 | 29.18 | 29.48 | 28.90 | 29.21 | 371,866 | -0.03(-0.11%) |
Mar 01, 2013 | 28.47 | 29.48 | 28.20 | 29.24 | 1,098,025 | +0.68(+2.38%) |
Feb 28, 2013 | 28.44 | 28.77 | 28.29 | 28.56 | 448,803 | +0.03(+0.11%) |
Feb 27, 2013 | 27.60 | 28.58 | 27.60 | 28.53 | 489,955 | +0.89(+3.22%) |
Feb 26, 2013 | 27.58 | 27.69 | 27.41 | 27.64 | 496,481 | +0.22(+0.80%) |
Feb 25, 2013 | 27.43 | 27.66 | 27.23 | 27.42 | 878,405 | -0.05(-0.20%) |
Feb 22, 2013 | 27.25 | 27.52 | 26.89 | 27.48 | 419,035 | +0.24(+0.89%) |
Feb 21, 2013 | 27.06 | 27.30 | 26.79 | 27.24 | 649,760 | +0.12(+0.43%) |
Feb 20, 2013 | 27.85 | 27.90 | 27.06 | 27.12 | 379,506 | -0.79(-2.83%) |
Feb 19, 2013 | 27.31 | 27.92 | 27.19 | 27.91 | 466,281 | +0.26(+0.93%) |
Feb 15, 2013 | 27.21 | 27.66 | 27.03 | 27.65 | 695,646 | +0.36(+1.32%) |
Feb 14, 2013 | 27.25 | 27.42 | 26.95 | 27.29 | 484,855 | -0.12(-0.43%) |
Feb 13, 2013 | 27.28 | 27.64 | 27.14 | 27.41 | 711,130 | +0.11(+0.40%) |
Feb 12, 2013 | 26.82 | 27.38 | 26.81 | 27.30 | 331,178 | +0.48(+1.81%) |
Feb 11, 2013 | 26.88 | 26.90 | 26.49 | 26.81 | 183,882 | -0.05(-0.17%) |
Feb 08, 2013 | 26.83 | 26.92 | 26.50 | 26.86 | 238,290 | +0.11(+0.41%) |
Feb 07, 2013 | 26.99 | 27.09 | 26.57 | 26.75 | 371,998 | -0.28(-1.04%) |
Feb 06, 2013 | 26.75 | 27.07 | 26.68 | 27.03 | 450,103 | +0.27(+0.99%) |
Feb 04, 2013 | 27.31 | 27.33 | 26.61 | 26.77 | 516,666 | -0.58(-2.11%) |
Feb 01, 2013 | 27.77 | 28.08 | 26.97 | 27.34 | 863,125 | -0.65(-2.33%) |
Jan 31, 2013 | 26.77 | 28.52 | 26.55 | 28.00 | 1,910,532 | +1.26(+4.72%) |
Jan 30, 2013 | 27.22 | 27.32 | 26.42 | 26.74 | 500,546 | -0.58(-2.12%) |
Jan 29, 2013 | 26.80 | 27.45 | 26.72 | 27.31 | 224,278 | +0.37(+1.39%) |
Jan 28, 2013 | 27.39 | 27.39 | 26.82 | 26.94 | 296,187 | -0.60(-2.18%) |
Jan 25, 2013 | 27.23 | 27.56 | 27.07 | 27.54 | 394,183 | +0.39(+1.44%) |
Jan 24, 2013 | 25.85 | 27.49 | 25.74 | 27.15 | 1,192,696 | +1.94(+7.68%) |
Jan 23, 2013 | 25.28 | 25.30 | 24.99 | 25.21 | 156,548 | -0.07(-0.28%) |
Jan 22, 2013 | 25.20 | 25.32 | 24.96 | 25.28 | 155,617 | +0.06(+0.25%) |
Jan 18, 2013 | 25.10 | 25.24 | 24.78 | 25.22 | 165,112 | +0.07(+0.28%) |
Jan 17, 2013 | 25.08 | 25.49 | 25.08 | 25.15 | 187,737 | +0.16(+0.62%) |
Jan 16, 2013 | 24.91 | 25.01 | 24.67 | 24.99 | 394,661 | +0.02(+0.06%) |
Jan 15, 2013 | 25.14 | 25.14 | 24.73 | 24.98 | 326,775 | -0.20(-0.81%) |
Jan 14, 2013 | 25.24 | 25.49 | 24.89 | 25.18 | 313,272 | -0.48(-1.89%) |
Jan 11, 2013 | 25.77 | 26.10 | 24.84 | 25.67 | 491,354 | -0.35(-1.35%) |
Jan 10, 2013 | 26.60 | 26.60 | 26.00 | 26.02 | 306,185 | -0.42(-1.59%) |
Jan 09, 2013 | 26.03 | 26.50 | 26.00 | 26.44 | 646,350 | +0.55(+2.11%) |
Jan 08, 2013 | 25.92 | 26.15 | 25.74 | 25.89 | 133,331 | -0.09(-0.33%) |
Jan 07, 2013 | 25.74 | 26.07 | 25.64 | 25.98 | 185,182 | +0.16(+0.60%) |
Jan 04, 2013 | 25.72 | 25.85 | 25.56 | 25.82 | 156,352 | +0.15(+0.58%) |
Jan 03, 2013 | 26.06 | 26.09 | 25.59 | 25.67 | 170,187 | -0.41(-1.59%) |