Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 30.36 | 30.56 | 29.97 | 30.20 | 549,881 | -0.21(-0.69%) |
Mar 27, 2013 | 30.73 | 30.76 | 30.25 | 30.41 | 556,037 | -0.52(-1.67%) |
Mar 26, 2013 | 31.19 | 31.25 | 30.82 | 30.93 | 301,831 | -0.11(-0.36%) |
Mar 25, 2013 | 31.05 | 31.28 | 30.84 | 31.04 | 397,907 | +0.08(+0.27%) |
Mar 22, 2013 | 31.16 | 31.22 | 30.92 | 30.96 | 244,426 | -0.21(-0.67%) |
Mar 21, 2013 | 31.12 | 31.47 | 31.03 | 31.17 | 580,933 | -0.27(-0.84%) |
Mar 20, 2013 | 31.52 | 31.55 | 31.22 | 31.43 | 502,002 | +0.01(+0.04%) |
Mar 19, 2013 | 31.59 | 31.61 | 31.15 | 31.42 | 540,435 | -0.09(-0.29%) |
Mar 18, 2013 | 31.37 | 31.61 | 31.25 | 31.51 | 540,559 | -0.13(-0.40%) |
Mar 15, 2013 | 32.27 | 32.34 | 31.63 | 31.63 | 738,413 | -0.86(-2.64%) |
Mar 14, 2013 | 32.86 | 32.89 | 32.45 | 32.49 | 246,329 | -0.29(-0.87%) |
Mar 13, 2013 | 33.06 | 33.07 | 32.73 | 32.78 | 579,712 | -0.30(-0.91%) |
Mar 12, 2013 | 32.94 | 33.25 | 32.64 | 33.08 | 716,191 | +0.20(+0.59%) |
Mar 11, 2013 | 32.65 | 32.92 | 32.49 | 32.89 | 601,357 | +0.24(+0.75%) |
Mar 08, 2013 | 32.42 | 32.72 | 32.31 | 32.64 | 514,213 | +0.31(+0.95%) |
Mar 07, 2013 | 32.10 | 32.34 | 32.06 | 32.33 | 593,536 | +0.20(+0.61%) |
Mar 06, 2013 | 31.90 | 32.37 | 31.90 | 32.14 | 665,441 | +0.27(+0.83%) |
Mar 05, 2013 | 31.10 | 31.97 | 30.94 | 31.87 | 719,880 | +0.96(+3.12%) |
Mar 04, 2013 | 30.99 | 31.05 | 30.78 | 30.91 | 328,527 | -0.15(-0.49%) |
Mar 01, 2013 | 30.79 | 31.13 | 30.48 | 31.06 | 466,407 | +0.11(+0.36%) |
Feb 28, 2013 | 30.82 | 31.25 | 30.79 | 30.95 | 453,060 | -0.28(-0.89%) |
Feb 27, 2013 | 30.22 | 31.26 | 30.22 | 31.23 | 516,750 | +1.09(+3.62%) |
Feb 26, 2013 | 30.14 | 30.24 | 29.78 | 30.14 | 545,722 | +0.18(+0.61%) |
Feb 25, 2013 | 30.59 | 30.62 | 29.90 | 29.96 | 379,757 | -0.52(-1.72%) |
Feb 22, 2013 | 30.41 | 30.50 | 30.10 | 30.48 | 453,432 | +0.11(+0.37%) |
Feb 21, 2013 | 30.60 | 30.69 | 30.25 | 30.37 | 358,861 | -0.34(-1.11%) |
Feb 20, 2013 | 31.15 | 31.15 | 30.71 | 30.71 | 318,127 | -0.39(-1.25%) |
Feb 19, 2013 | 30.55 | 31.14 | 30.47 | 31.10 | 593,460 | +0.57(+1.86%) |
Feb 15, 2013 | 30.32 | 30.68 | 30.28 | 30.53 | 278,806 | +0.21(+0.69%) |
Feb 14, 2013 | 30.20 | 30.41 | 30.12 | 30.32 | 294,844 | +0.07(+0.23%) |
Feb 13, 2013 | 30.34 | 30.43 | 30.14 | 30.25 | 204,880 | +0.01(+0.02%) |
Feb 12, 2013 | 30.44 | 30.48 | 30.20 | 30.25 | 310,154 | -0.26(-0.86%) |
Feb 11, 2013 | 30.65 | 30.94 | 30.47 | 30.51 | 237,801 | -0.12(-0.38%) |
Feb 08, 2013 | 30.46 | 30.64 | 30.43 | 30.63 | 452,926 | +0.15(+0.48%) |
Feb 07, 2013 | 30.83 | 31.14 | 30.28 | 30.48 | 546,915 | -0.15(-0.48%) |
Feb 06, 2013 | 31.05 | 32.01 | 30.53 | 30.63 | 906,909 | +0.28(+0.94%) |
Feb 04, 2013 | 30.43 | 30.51 | 30.09 | 30.34 | 446,469 | -0.26(-0.86%) |
Feb 01, 2013 | 30.44 | 30.75 | 30.32 | 30.61 | 277,210 | +0.29(+0.96%) |
Jan 31, 2013 | 30.18 | 30.48 | 30.18 | 30.32 | 289,017 | +0.00(+0.00%) |
Jan 30, 2013 | 30.42 | 30.62 | 30.30 | 30.32 | 191,550 | -0.12(-0.41%) |
Jan 29, 2013 | 30.48 | 30.64 | 30.32 | 30.44 | 440,709 | -0.08(-0.25%) |
Jan 28, 2013 | 31.62 | 31.62 | 30.37 | 30.52 | 961,098 | -1.18(-3.72%) |
Jan 25, 2013 | 31.66 | 31.96 | 31.58 | 31.70 | 251,100 | +0.12(+0.37%) |
Jan 24, 2013 | 31.03 | 31.77 | 31.03 | 31.58 | 465,659 | +0.62(+1.99%) |
Jan 23, 2013 | 31.16 | 31.27 | 30.89 | 30.96 | 531,659 | -0.24(-0.76%) |
Jan 22, 2013 | 31.16 | 31.29 | 31.05 | 31.20 | 512,802 | -0.05(-0.16%) |
Jan 18, 2013 | 31.05 | 31.25 | 30.64 | 31.25 | 387,110 | +0.26(+0.83%) |
Jan 17, 2013 | 31.05 | 31.17 | 30.83 | 30.99 | 532,932 | +0.11(+0.36%) |
Jan 16, 2013 | 30.94 | 31.32 | 30.85 | 30.88 | 390,791 | -0.18(-0.58%) |
Jan 15, 2013 | 31.00 | 31.45 | 30.93 | 31.06 | 649,962 | -0.14(-0.44%) |
Jan 14, 2013 | 32.00 | 32.02 | 31.09 | 31.20 | 970,860 | -0.87(-2.72%) |
Jan 11, 2013 | 32.04 | 32.09 | 31.83 | 32.07 | 265,082 | +0.09(+0.28%) |
Jan 10, 2013 | 32.11 | 32.11 | 31.81 | 31.98 | 151,760 | +0.03(+0.11%) |
Jan 09, 2013 | 31.75 | 32.11 | 31.75 | 31.95 | 224,267 | +0.26(+0.83%) |
Jan 08, 2013 | 32.06 | 32.16 | 31.57 | 31.68 | 373,321 | -0.41(-1.27%) |
Jan 07, 2013 | 31.80 | 32.17 | 31.79 | 32.09 | 473,946 | +0.12(+0.39%) |
Jan 04, 2013 | 31.37 | 32.01 | 31.33 | 31.97 | 383,854 | +0.71(+2.29%) |
Jan 03, 2013 | 31.09 | 31.26 | 31.05 | 31.25 | 528,309 | +0.22(+0.72%) |