Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.05 | 29.19 | 29.00 | 29.10 | 231,081 | +0.21(+0.71%) |
Mar 27, 2013 | 28.67 | 28.92 | 28.61 | 28.89 | 222,794 | -0.29(-1.00%) |
Mar 26, 2013 | 29.14 | 29.22 | 29.02 | 29.19 | 169,848 | +0.14(+0.48%) |
Mar 25, 2013 | 29.51 | 29.53 | 28.94 | 29.05 | 245,213 | -0.46(-1.56%) |
Mar 22, 2013 | 29.41 | 29.59 | 29.36 | 29.51 | 109,652 | +0.30(+1.03%) |
Mar 21, 2013 | 29.19 | 29.40 | 29.14 | 29.21 | 218,801 | -0.34(-1.17%) |
Mar 20, 2013 | 29.68 | 29.68 | 29.53 | 29.55 | 438,095 | +0.17(+0.57%) |
Mar 19, 2013 | 29.58 | 29.64 | 29.18 | 29.38 | 247,817 | -0.07(-0.25%) |
Mar 18, 2013 | 29.44 | 29.74 | 29.41 | 29.46 | 1,190,417 | -0.42(-1.40%) |
Mar 15, 2013 | 29.96 | 29.98 | 29.82 | 29.88 | 182,019 | -0.05(-0.17%) |
Mar 14, 2013 | 29.64 | 29.95 | 29.63 | 29.93 | 2,235,304 | +0.41(+1.39%) |
Mar 13, 2013 | 29.50 | 29.57 | 29.35 | 29.52 | 379,357 | -0.07(-0.25%) |
Mar 12, 2013 | 29.71 | 29.77 | 29.55 | 29.59 | 410,013 | -0.08(-0.27%) |
Mar 11, 2013 | 29.52 | 29.68 | 29.47 | 29.67 | 264,159 | +0.10(+0.32%) |
Mar 08, 2013 | 29.60 | 29.61 | 29.39 | 29.57 | 232,890 | -0.02(-0.07%) |
Mar 07, 2013 | 29.56 | 29.62 | 29.53 | 29.60 | 134,682 | +0.20(+0.67%) |
Mar 06, 2013 | 29.52 | 29.52 | 29.29 | 29.40 | 194,409 | +0.00(+0.00%) |
Mar 05, 2013 | 29.43 | 29.49 | 29.38 | 29.40 | 1,136,269 | +0.34(+1.16%) |
Mar 04, 2013 | 28.83 | 29.07 | 28.78 | 29.06 | 653,926 | +0.12(+0.40%) |
Mar 01, 2013 | 28.78 | 28.98 | 28.60 | 28.94 | 523,461 | -0.13(-0.45%) |
Feb 28, 2013 | 29.12 | 29.29 | 29.05 | 29.08 | 534,392 | -0.08(-0.28%) |
Feb 27, 2013 | 28.69 | 29.21 | 28.68 | 29.16 | 316,681 | +0.48(+1.66%) |
Feb 26, 2013 | 28.79 | 28.87 | 28.51 | 28.68 | 488,199 | +0.20(+0.69%) |
Feb 25, 2013 | 29.60 | 29.66 | 28.48 | 28.48 | 523,721 | -0.91(-3.09%) |
Feb 22, 2013 | 29.21 | 29.39 | 29.08 | 29.39 | 285,960 | +0.44(+1.52%) |
Feb 21, 2013 | 29.05 | 29.06 | 28.84 | 28.95 | 651,489 | -0.48(-1.64%) |
Feb 20, 2013 | 29.86 | 29.88 | 29.41 | 29.44 | 319,047 | -0.40(-1.33%) |
Feb 19, 2013 | 29.71 | 29.87 | 29.71 | 29.83 | 332,450 | +0.33(+1.12%) |
Feb 15, 2013 | 29.62 | 29.68 | 29.38 | 29.50 | 569,755 | -0.10(-0.32%) |
Feb 14, 2013 | 29.49 | 29.64 | 29.44 | 29.60 | 372,298 | -0.22(-0.74%) |
Feb 13, 2013 | 29.87 | 29.97 | 29.75 | 29.82 | 182,608 | +0.15(+0.49%) |
Feb 12, 2013 | 29.52 | 29.77 | 29.51 | 29.67 | 815,418 | +0.24(+0.82%) |
Feb 11, 2013 | 29.52 | 29.57 | 29.34 | 29.43 | 1,338,105 | -0.18(-0.59%) |
Feb 08, 2013 | 29.55 | 29.64 | 29.52 | 29.60 | 202,934 | +0.25(+0.85%) |
Feb 07, 2013 | 29.66 | 29.68 | 29.22 | 29.35 | 393,265 | -0.36(-1.21%) |
Feb 06, 2013 | 29.54 | 29.74 | 29.52 | 29.71 | 433,318 | +0.12(+0.42%) |
Feb 04, 2013 | 29.91 | 29.94 | 29.53 | 29.59 | 678,426 | -0.84(-2.77%) |
Feb 01, 2013 | 30.39 | 30.51 | 30.29 | 30.43 | 452,047 | +0.32(+1.05%) |
Jan 31, 2013 | 30.13 | 30.26 | 30.07 | 30.12 | 460,000 | -0.12(-0.41%) |
Jan 30, 2013 | 30.22 | 30.31 | 30.20 | 30.24 | 320,867 | -0.04(-0.12%) |
Jan 29, 2013 | 30.12 | 30.30 | 30.08 | 30.28 | 312,312 | +0.15(+0.51%) |
Jan 28, 2013 | 30.15 | 30.15 | 30.03 | 30.12 | 801,094 | -0.05(-0.18%) |
Jan 25, 2013 | 30.09 | 30.18 | 30.01 | 30.18 | 247,584 | +0.40(+1.34%) |
Jan 24, 2013 | 29.68 | 29.83 | 29.66 | 29.78 | 677,392 | +0.17(+0.57%) |
Jan 23, 2013 | 29.57 | 29.67 | 29.49 | 29.61 | 346,650 | +0.01(+0.05%) |
Jan 22, 2013 | 29.55 | 29.61 | 29.44 | 29.60 | 421,437 | +0.01(+0.02%) |
Jan 18, 2013 | 29.59 | 29.61 | 29.43 | 29.59 | 222,347 | -0.07(-0.22%) |
Jan 17, 2013 | 29.60 | 29.73 | 29.56 | 29.66 | 432,791 | +0.32(+1.07%) |
Jan 16, 2013 | 29.29 | 29.41 | 29.26 | 29.34 | 227,815 | -0.14(-0.47%) |
Jan 15, 2013 | 29.33 | 29.52 | 29.31 | 29.48 | 295,351 | -0.10(-0.35%) |
Jan 14, 2013 | 29.53 | 29.58 | 29.43 | 29.58 | 379,003 | -0.02(-0.07%) |
Jan 11, 2013 | 29.56 | 29.63 | 29.45 | 29.60 | 283,889 | +0.12(+0.42%) |
Jan 10, 2013 | 29.31 | 29.50 | 29.27 | 29.48 | 1,290,180 | +0.51(+1.75%) |
Jan 09, 2013 | 28.94 | 29.05 | 28.94 | 28.97 | 445,743 | +0.03(+0.10%) |
Jan 08, 2013 | 28.97 | 29.02 | 28.83 | 28.94 | 619,372 | -0.06(-0.20%) |
Jan 07, 2013 | 28.91 | 29.06 | 28.85 | 29.00 | 1,168,909 | -0.02(-0.08%) |
Jan 04, 2013 | 28.84 | 29.10 | 28.83 | 29.02 | 980,482 | +0.21(+0.71%) |
Jan 03, 2013 | 28.96 | 29.05 | 28.79 | 28.82 | 758,939 | -0.40(-1.35%) |