Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 30.08 | 30.21 | 29.91 | 29.91 | 102,464 | -0.09(-0.30%) |
Mar 27, 2013 | 29.99 | 30.08 | 29.79 | 30.00 | 132,133 | -0.30(-1.00%) |
Mar 26, 2013 | 30.33 | 30.63 | 30.07 | 30.30 | 69,416 | +0.17(+0.56%) |
Mar 25, 2013 | 30.41 | 30.68 | 29.89 | 30.13 | 142,020 | -0.10(-0.32%) |
Mar 22, 2013 | 30.26 | 30.35 | 30.06 | 30.23 | 123,770 | +0.20(+0.65%) |
Mar 21, 2013 | 30.06 | 30.51 | 29.80 | 30.04 | 126,008 | -0.31(-1.03%) |
Mar 20, 2013 | 29.93 | 30.37 | 29.73 | 30.35 | 134,959 | +0.53(+1.79%) |
Mar 19, 2013 | 30.22 | 30.66 | 29.48 | 29.81 | 136,219 | -0.24(-0.79%) |
Mar 18, 2013 | 29.94 | 30.57 | 29.89 | 30.05 | 321,883 | -0.37(-1.22%) |
Mar 15, 2013 | 30.04 | 30.54 | 30.00 | 30.42 | 335,755 | +0.37(+1.23%) |
Mar 14, 2013 | 29.78 | 30.07 | 29.48 | 30.05 | 167,839 | +0.40(+1.34%) |
Mar 13, 2013 | 29.40 | 29.70 | 29.24 | 29.65 | 99,274 | +0.32(+1.09%) |
Mar 12, 2013 | 29.37 | 29.64 | 29.14 | 29.33 | 81,330 | -0.20(-0.68%) |
Mar 11, 2013 | 29.55 | 29.64 | 29.15 | 29.53 | 116,749 | -0.07(-0.23%) |
Mar 08, 2013 | 29.18 | 29.60 | 28.82 | 29.60 | 286,981 | +0.68(+2.36%) |
Mar 07, 2013 | 29.04 | 29.19 | 28.86 | 28.92 | 237,659 | -0.07(-0.23%) |
Mar 06, 2013 | 28.96 | 29.23 | 28.90 | 28.98 | 120,127 | +0.03(+0.11%) |
Mar 05, 2013 | 29.03 | 29.18 | 28.80 | 28.95 | 222,247 | +0.11(+0.39%) |
Mar 04, 2013 | 29.15 | 29.22 | 28.53 | 28.84 | 189,498 | -0.30(-1.02%) |
Mar 01, 2013 | 28.67 | 29.35 | 28.67 | 29.14 | 139,045 | +0.15(+0.52%) |
Feb 28, 2013 | 28.91 | 29.27 | 28.89 | 28.99 | 166,194 | +0.12(+0.43%) |
Feb 27, 2013 | 28.86 | 29.23 | 28.82 | 28.86 | 196,266 | +0.03(+0.11%) |
Feb 26, 2013 | 28.68 | 29.15 | 28.56 | 28.83 | 111,824 | +0.40(+1.39%) |
Feb 25, 2013 | 29.29 | 29.85 | 28.35 | 28.44 | 294,106 | -0.77(-2.62%) |
Feb 22, 2013 | 28.84 | 29.21 | 28.63 | 29.20 | 177,220 | +0.63(+2.21%) |
Feb 21, 2013 | 29.11 | 29.11 | 27.51 | 28.57 | 153,743 | -0.60(-2.05%) |
Feb 20, 2013 | 29.68 | 29.95 | 29.01 | 29.17 | 142,219 | -0.40(-1.36%) |
Feb 19, 2013 | 29.51 | 29.82 | 29.33 | 29.57 | 252,382 | +0.21(+0.73%) |
Feb 15, 2013 | 29.66 | 29.66 | 29.31 | 29.35 | 163,637 | -0.08(-0.27%) |
Feb 14, 2013 | 29.35 | 29.63 | 29.35 | 29.43 | 71,016 | -0.09(-0.30%) |
Feb 13, 2013 | 29.51 | 29.54 | 29.31 | 29.52 | 99,294 | +0.14(+0.47%) |
Feb 12, 2013 | 29.43 | 29.53 | 29.33 | 29.39 | 122,648 | +0.00(+0.00%) |
Feb 11, 2013 | 29.31 | 29.45 | 29.16 | 29.39 | 77,261 | +0.16(+0.53%) |
Feb 08, 2013 | 29.23 | 29.47 | 28.87 | 29.23 | 170,151 | +0.12(+0.43%) |
Feb 07, 2013 | 29.43 | 29.43 | 28.90 | 29.10 | 123,478 | -0.41(-1.37%) |
Feb 06, 2013 | 29.28 | 29.60 | 29.26 | 29.51 | 127,386 | +0.29(+0.98%) |
Feb 04, 2013 | 29.31 | 29.55 | 29.15 | 29.22 | 126,550 | -0.34(-1.16%) |
Feb 01, 2013 | 29.76 | 29.87 | 29.48 | 29.57 | 144,472 | -0.00(-0.01%) |
Jan 31, 2013 | 29.73 | 29.73 | 28.89 | 29.57 | 191,008 | -0.16(-0.54%) |
Jan 30, 2013 | 29.98 | 30.00 | 29.53 | 29.73 | 180,151 | -0.25(-0.83%) |
Jan 29, 2013 | 29.33 | 29.99 | 29.09 | 29.98 | 139,836 | +0.71(+2.41%) |
Jan 28, 2013 | 29.21 | 29.36 | 28.83 | 29.27 | 128,864 | +0.04(+0.14%) |
Jan 25, 2013 | 29.34 | 29.34 | 28.89 | 29.23 | 79,755 | +0.11(+0.38%) |
Jan 24, 2013 | 28.82 | 29.28 | 28.80 | 29.12 | 251,601 | +0.42(+1.46%) |
Jan 23, 2013 | 28.75 | 28.89 | 28.44 | 28.70 | 161,479 | -0.04(-0.14%) |
Jan 22, 2013 | 29.24 | 29.24 | 28.60 | 28.74 | 261,781 | -0.55(-1.88%) |
Jan 18, 2013 | 29.01 | 29.34 | 29.00 | 29.29 | 214,942 | +0.22(+0.76%) |
Jan 17, 2013 | 29.23 | 29.25 | 28.72 | 29.07 | 142,029 | +0.06(+0.20%) |
Jan 16, 2013 | 28.85 | 29.13 | 28.75 | 29.01 | 150,121 | +0.09(+0.32%) |
Jan 15, 2013 | 28.50 | 28.99 | 28.42 | 28.92 | 105,054 | +0.16(+0.54%) |
Jan 14, 2013 | 28.81 | 29.07 | 28.56 | 28.76 | 105,439 | -0.07(-0.25%) |
Jan 11, 2013 | 29.11 | 29.41 | 28.73 | 28.84 | 151,682 | -0.23(-0.78%) |
Jan 10, 2013 | 29.27 | 29.27 | 28.40 | 29.06 | 223,798 | +0.01(+0.03%) |
Jan 09, 2013 | 28.89 | 29.32 | 28.82 | 29.05 | 169,803 | +0.19(+0.65%) |
Jan 08, 2013 | 28.49 | 28.87 | 28.32 | 28.87 | 139,658 | +0.27(+0.93%) |
Jan 07, 2013 | 28.54 | 28.76 | 28.25 | 28.60 | 170,912 | -0.21(-0.74%) |
Jan 04, 2013 | 28.05 | 28.87 | 27.81 | 28.81 | 146,362 | +0.96(+3.43%) |
Jan 03, 2013 | 28.54 | 28.70 | 27.79 | 27.86 | 160,658 | -0.60(-2.09%) |