Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.07 | 29.25 | 28.97 | 29.20 | 120,497 | +0.16(+0.53%) |
Mar 27, 2013 | 28.64 | 29.07 | 28.60 | 29.05 | 168,992 | +0.09(+0.31%) |
Mar 26, 2013 | 28.76 | 28.98 | 28.76 | 28.96 | 257,852 | +0.31(+1.08%) |
Mar 25, 2013 | 28.83 | 28.87 | 28.57 | 28.65 | 115,879 | -0.02(-0.08%) |
Mar 22, 2013 | 28.68 | 28.72 | 28.61 | 28.67 | 121,271 | -0.04(-0.12%) |
Mar 21, 2013 | 28.92 | 28.92 | 28.65 | 28.70 | 168,700 | -0.30(-1.03%) |
Mar 20, 2013 | 29.11 | 29.11 | 28.96 | 29.00 | 218,307 | -0.05(-0.18%) |
Mar 19, 2013 | 29.29 | 29.29 | 28.88 | 29.05 | 177,964 | -0.17(-0.60%) |
Mar 18, 2013 | 29.22 | 29.32 | 29.12 | 29.23 | 129,593 | -0.30(-1.01%) |
Mar 15, 2013 | 29.64 | 29.64 | 29.50 | 29.53 | 102,988 | -0.32(-1.06%) |
Mar 14, 2013 | 29.89 | 29.94 | 29.77 | 29.84 | 125,775 | +0.04(+0.14%) |
Mar 13, 2013 | 30.05 | 30.05 | 29.78 | 29.80 | 106,874 | -0.31(-1.05%) |
Mar 12, 2013 | 30.27 | 30.30 | 30.06 | 30.11 | 252,968 | -0.17(-0.56%) |
Mar 11, 2013 | 30.34 | 30.35 | 30.18 | 30.28 | 121,599 | -0.08(-0.28%) |
Mar 08, 2013 | 30.41 | 30.43 | 30.22 | 30.37 | 208,620 | +0.08(+0.26%) |
Mar 07, 2013 | 30.11 | 30.31 | 30.11 | 30.29 | 169,803 | +0.29(+0.97%) |
Mar 06, 2013 | 29.90 | 30.08 | 29.83 | 30.00 | 109,091 | +0.19(+0.65%) |
Mar 05, 2013 | 29.81 | 29.90 | 29.76 | 29.80 | 224,945 | +0.25(+0.83%) |
Mar 04, 2013 | 29.56 | 29.56 | 29.31 | 29.56 | 253,061 | -0.23(-0.76%) |
Mar 01, 2013 | 29.67 | 29.78 | 29.54 | 29.78 | 270,642 | +0.08(+0.26%) |
Feb 28, 2013 | 29.86 | 29.92 | 29.71 | 29.71 | 218,383 | -0.13(-0.43%) |
Feb 27, 2013 | 29.60 | 29.86 | 29.53 | 29.84 | 127,995 | +0.27(+0.92%) |
Feb 26, 2013 | 29.51 | 29.61 | 29.35 | 29.56 | 124,286 | +0.03(+0.09%) |
Feb 22, 2013 | 29.55 | 29.55 | 29.42 | 29.54 | 160,325 | +0.19(+0.66%) |
Feb 21, 2013 | 29.51 | 29.51 | 29.26 | 29.34 | 153,716 | -0.27(-0.92%) |
Feb 20, 2013 | 30.09 | 30.09 | 29.61 | 29.62 | 214,402 | -0.52(-1.74%) |
Feb 19, 2013 | 30.18 | 30.19 | 30.12 | 30.14 | 237,341 | +0.09(+0.31%) |
Feb 15, 2013 | 30.20 | 30.20 | 30.00 | 30.05 | 182,224 | -0.15(-0.48%) |
Feb 14, 2013 | 30.08 | 30.25 | 30.06 | 30.19 | 199,225 | -0.05(-0.15%) |
Feb 13, 2013 | 30.24 | 30.30 | 30.15 | 30.24 | 144,918 | +0.12(+0.39%) |
Feb 12, 2013 | 30.10 | 30.18 | 29.99 | 30.12 | 190,620 | -0.01(-0.04%) |
Feb 11, 2013 | 30.11 | 30.15 | 30.00 | 30.13 | 209,549 | +0.00(+0.00%) |
Feb 08, 2013 | 30.20 | 30.20 | 30.09 | 30.13 | 234,363 | +0.01(+0.04%) |
Feb 07, 2013 | 30.32 | 30.35 | 29.98 | 30.12 | 135,767 | -0.20(-0.66%) |
Feb 06, 2013 | 30.25 | 30.32 | 30.14 | 30.32 | 486,404 | +0.05(+0.15%) |
Feb 04, 2013 | 30.44 | 30.46 | 30.21 | 30.28 | 222,962 | -0.38(-1.25%) |
Feb 01, 2013 | 30.66 | 30.72 | 30.55 | 30.66 | 191,214 | +0.31(+1.02%) |
Jan 31, 2013 | 30.25 | 30.40 | 30.19 | 30.35 | 714,963 | +0.12(+0.41%) |
Jan 30, 2013 | 30.26 | 30.35 | 30.11 | 30.22 | 268,995 | -0.21(-0.68%) |
Jan 29, 2013 | 30.28 | 30.48 | 30.16 | 30.43 | 250,724 | +0.22(+0.74%) |
Jan 28, 2013 | 30.46 | 30.46 | 30.07 | 30.20 | 224,497 | -0.35(-1.14%) |
Jan 25, 2013 | 30.61 | 30.62 | 30.35 | 30.55 | 319,469 | +0.10(+0.34%) |
Jan 24, 2013 | 30.50 | 30.68 | 30.27 | 30.45 | 148,992 | -0.21(-0.68%) |
Jan 23, 2013 | 30.70 | 30.74 | 30.46 | 30.66 | 402,939 | -0.31(-1.00%) |
Jan 22, 2013 | 31.08 | 31.08 | 30.83 | 30.97 | 201,706 | +0.04(+0.13%) |
Jan 18, 2013 | 30.93 | 30.94 | 30.77 | 30.93 | 182,468 | +0.00(+0.00%) |
Jan 17, 2013 | 30.90 | 31.04 | 30.81 | 30.93 | 235,285 | +0.17(+0.57%) |
Jan 16, 2013 | 30.62 | 30.80 | 30.58 | 30.75 | 365,496 | +0.04(+0.13%) |
Jan 15, 2013 | 30.74 | 30.74 | 30.64 | 30.72 | 164,955 | -0.16(-0.50%) |
Jan 14, 2013 | 30.88 | 30.88 | 30.71 | 30.87 | 153,939 | +0.21(+0.68%) |
Jan 11, 2013 | 30.74 | 30.76 | 30.53 | 30.66 | 134,968 | -0.17(-0.55%) |
Jan 10, 2013 | 30.70 | 30.85 | 30.55 | 30.83 | 205,168 | +0.19(+0.63%) |
Jan 09, 2013 | 30.59 | 30.67 | 30.52 | 30.64 | 586,613 | +0.23(+0.74%) |
Jan 08, 2013 | 30.51 | 30.54 | 30.28 | 30.41 | 103,931 | -0.27(-0.88%) |
Jan 07, 2013 | 30.74 | 30.75 | 30.58 | 30.68 | 148,160 | -0.16(-0.51%) |
Jan 04, 2013 | 30.69 | 30.87 | 30.63 | 30.84 | 245,848 | +0.02(+0.06%) |
Jan 03, 2013 | 30.88 | 31.03 | 30.74 | 30.82 | 142,433 | -0.26(-0.83%) |