Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 33.07 | 33.28 | 33.04 | 33.24 | 39,947 | +0.20(+0.60%) |
Mar 27, 2013 | 32.79 | 33.07 | 32.68 | 33.04 | 23,296 | -0.22(-0.65%) |
Mar 26, 2013 | 32.95 | 33.26 | 32.83 | 33.26 | 43,293 | +0.40(+1.23%) |
Mar 25, 2013 | 32.97 | 33.04 | 32.68 | 32.85 | 169,564 | +0.03(+0.08%) |
Mar 22, 2013 | 32.88 | 32.89 | 32.81 | 32.83 | 19,470 | +0.09(+0.29%) |
Mar 21, 2013 | 32.81 | 32.95 | 32.73 | 32.73 | 137,769 | -0.31(-0.94%) |
Mar 20, 2013 | 32.88 | 33.04 | 32.85 | 33.04 | 72,192 | +0.34(+1.03%) |
Mar 19, 2013 | 32.90 | 32.92 | 32.45 | 32.71 | 35,852 | -0.06(-0.18%) |
Mar 18, 2013 | 32.67 | 32.91 | 32.67 | 32.77 | 10,674 | -0.14(-0.41%) |
Mar 15, 2013 | 32.88 | 32.94 | 32.85 | 32.90 | 20,534 | -0.12(-0.36%) |
Mar 14, 2013 | 32.79 | 33.02 | 32.77 | 33.02 | 133,454 | +0.32(+0.97%) |
Mar 13, 2013 | 32.62 | 32.74 | 32.57 | 32.70 | 26,334 | +0.11(+0.34%) |
Mar 12, 2013 | 32.58 | 32.64 | 32.50 | 32.59 | 13,120 | +0.01(+0.03%) |
Mar 11, 2013 | 32.53 | 32.62 | 32.49 | 32.58 | 24,573 | +0.04(+0.13%) |
Mar 08, 2013 | 32.50 | 32.54 | 32.30 | 32.54 | 26,429 | +0.27(+0.83%) |
Mar 07, 2013 | 32.22 | 32.32 | 32.22 | 32.27 | 33,655 | +0.07(+0.23%) |
Mar 06, 2013 | 32.23 | 32.32 | 32.17 | 32.20 | 33,501 | +0.03(+0.11%) |
Mar 05, 2013 | 31.89 | 32.17 | 31.89 | 32.17 | 25,421 | +0.45(+1.41%) |
Mar 04, 2013 | 31.56 | 31.73 | 31.51 | 31.72 | 47,054 | +0.09(+0.29%) |
Mar 01, 2013 | 31.56 | 31.67 | 31.26 | 31.63 | 175,858 | -0.10(-0.33%) |
Feb 28, 2013 | 31.74 | 31.94 | 31.73 | 31.73 | 39,368 | -0.05(-0.16%) |
Feb 27, 2013 | 31.35 | 31.88 | 31.35 | 31.78 | 17,515 | +0.44(+1.41%) |
Feb 26, 2013 | 31.36 | 31.36 | 31.06 | 31.34 | 10,851 | -0.42(-1.33%) |
Feb 22, 2013 | 31.65 | 31.76 | 31.61 | 31.76 | 22,513 | +0.30(+0.94%) |
Feb 21, 2013 | 31.74 | 31.74 | 31.34 | 31.46 | 34,358 | -0.32(-1.02%) |
Feb 20, 2013 | 32.32 | 32.32 | 31.79 | 31.79 | 29,516 | -0.53(-1.64%) |
Feb 19, 2013 | 32.15 | 32.32 | 32.15 | 32.32 | 59,933 | +0.20(+0.61%) |
Feb 15, 2013 | 32.18 | 32.22 | 32.06 | 32.12 | 28,122 | -0.03(-0.10%) |
Feb 14, 2013 | 32.01 | 32.17 | 32.00 | 32.15 | 20,262 | +0.07(+0.21%) |
Feb 13, 2013 | 32.03 | 32.11 | 31.95 | 32.08 | 29,007 | +0.10(+0.32%) |
Feb 12, 2013 | 31.84 | 32.02 | 31.84 | 31.98 | 39,847 | +0.12(+0.39%) |
Feb 11, 2013 | 31.92 | 31.92 | 31.80 | 31.86 | 24,949 | -0.06(-0.18%) |
Feb 08, 2013 | 31.78 | 31.91 | 31.78 | 31.91 | 68,912 | +0.19(+0.61%) |
Feb 07, 2013 | 31.79 | 31.79 | 31.54 | 31.72 | 77,132 | -0.06(-0.20%) |
Feb 06, 2013 | 31.54 | 31.78 | 31.54 | 31.78 | 12,839 | +0.38(+1.21%) |
Feb 04, 2013 | 31.54 | 31.65 | 31.32 | 31.40 | 69,755 | -0.29(-0.91%) |
Feb 01, 2013 | 31.54 | 31.75 | 31.54 | 31.69 | 36,844 | +0.24(+0.75%) |
Jan 31, 2013 | 31.33 | 31.51 | 31.33 | 31.46 | 24,006 | +0.13(+0.41%) |
Jan 30, 2013 | 31.53 | 31.53 | 31.29 | 31.33 | 50,573 | -0.19(-0.60%) |
Jan 29, 2013 | 31.48 | 31.52 | 31.44 | 31.52 | 13,791 | +0.00(+0.01%) |
Jan 28, 2013 | 31.62 | 31.62 | 31.38 | 31.51 | 28,819 | +0.01(+0.03%) |
Jan 25, 2013 | 31.40 | 31.53 | 31.32 | 31.50 | 44,576 | +0.24(+0.78%) |
Jan 24, 2013 | 31.15 | 31.38 | 31.15 | 31.26 | 15,735 | +0.15(+0.48%) |
Jan 23, 2013 | 31.10 | 31.17 | 31.07 | 31.11 | 23,681 | +0.00(+0.00%) |
Jan 22, 2013 | 30.86 | 31.11 | 30.86 | 31.11 | 32,869 | +0.25(+0.82%) |
Jan 18, 2013 | 30.79 | 30.89 | 30.72 | 30.86 | 31,462 | +0.02(+0.06%) |
Jan 17, 2013 | 30.65 | 30.84 | 30.64 | 30.84 | 23,644 | +0.31(+1.01%) |
Jan 16, 2013 | 30.56 | 30.58 | 30.47 | 30.53 | 20,606 | -0.06(-0.21%) |
Jan 15, 2013 | 30.31 | 30.62 | 30.31 | 30.59 | 28,394 | +0.13(+0.44%) |
Jan 14, 2013 | 30.37 | 30.52 | 30.37 | 30.46 | 28,326 | +0.05(+0.17%) |
Jan 11, 2013 | 30.44 | 30.47 | 30.33 | 30.41 | 39,094 | -0.01(-0.04%) |
Jan 10, 2013 | 30.56 | 30.56 | 30.29 | 30.42 | 57,355 | +0.07(+0.23%) |
Jan 09, 2013 | 30.31 | 30.41 | 30.31 | 30.35 | 34,449 | +0.15(+0.50%) |
Jan 08, 2013 | 30.31 | 30.31 | 30.11 | 30.20 | 12,361 | -0.08(-0.26%) |
Jan 07, 2013 | 30.26 | 30.32 | 30.23 | 30.28 | 44,387 | -0.10(-0.33%) |
Jan 04, 2013 | 30.26 | 30.38 | 30.13 | 30.38 | 78,481 | +0.22(+0.73%) |
Jan 03, 2013 | 30.15 | 30.32 | 30.10 | 30.16 | 153,891 | +0.06(+0.19%) |