Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 30.16 | 30.35 | 29.97 | 30.19 | 145,684 | +0.10(+0.35%) |
Mar 27, 2013 | 29.98 | 30.23 | 29.70 | 30.09 | 282,453 | -0.10(-0.32%) |
Mar 26, 2013 | 30.29 | 30.39 | 29.97 | 30.18 | 194,111 | -0.03(-0.09%) |
Mar 25, 2013 | 30.64 | 30.76 | 30.18 | 30.21 | 253,460 | -0.24(-0.80%) |
Mar 22, 2013 | 30.55 | 30.62 | 30.40 | 30.45 | 168,922 | +0.02(+0.06%) |
Mar 21, 2013 | 30.49 | 30.51 | 30.29 | 30.43 | 304,636 | -0.09(-0.28%) |
Mar 20, 2013 | 30.80 | 30.89 | 30.39 | 30.52 | 183,089 | -0.12(-0.40%) |
Mar 19, 2013 | 30.54 | 30.98 | 30.50 | 30.64 | 200,396 | +0.17(+0.57%) |
Mar 18, 2013 | 30.56 | 30.81 | 30.22 | 30.47 | 172,497 | -0.27(-0.88%) |
Mar 15, 2013 | 31.33 | 31.43 | 30.50 | 30.74 | 438,653 | -0.52(-1.67%) |
Mar 14, 2013 | 30.61 | 31.60 | 30.56 | 31.26 | 682,174 | +0.63(+2.07%) |
Mar 13, 2013 | 30.22 | 30.80 | 30.13 | 30.62 | 188,454 | +0.51(+1.70%) |
Mar 12, 2013 | 30.52 | 31.09 | 29.91 | 30.11 | 294,426 | -0.36(-1.20%) |
Mar 11, 2013 | 31.07 | 31.14 | 30.32 | 30.48 | 354,504 | -0.56(-1.79%) |
Mar 08, 2013 | 30.87 | 31.14 | 30.62 | 31.03 | 233,843 | +0.40(+1.30%) |
Mar 07, 2013 | 30.10 | 30.78 | 30.10 | 30.63 | 244,996 | +0.48(+1.58%) |
Mar 06, 2013 | 30.16 | 30.26 | 29.71 | 30.16 | 221,374 | +0.01(+0.03%) |
Mar 05, 2013 | 29.66 | 30.17 | 29.66 | 30.15 | 288,322 | +0.55(+1.85%) |
Mar 04, 2013 | 29.24 | 29.63 | 29.16 | 29.60 | 283,916 | +0.23(+0.80%) |
Mar 01, 2013 | 28.66 | 29.59 | 28.46 | 29.37 | 289,532 | +0.51(+1.77%) |
Feb 28, 2013 | 28.84 | 29.14 | 28.81 | 28.85 | 192,840 | -0.12(-0.42%) |
Feb 27, 2013 | 28.49 | 29.13 | 28.49 | 28.98 | 228,551 | +0.50(+1.77%) |
Feb 26, 2013 | 28.41 | 28.63 | 28.21 | 28.47 | 176,271 | -0.56(-1.94%) |
Feb 22, 2013 | 29.22 | 29.22 | 28.84 | 29.04 | 103,413 | +0.02(+0.06%) |
Feb 21, 2013 | 29.24 | 29.37 | 28.77 | 29.02 | 130,332 | -0.21(-0.71%) |
Feb 20, 2013 | 29.57 | 29.77 | 29.18 | 29.23 | 357,885 | -0.40(-1.35%) |
Feb 19, 2013 | 28.71 | 29.68 | 28.61 | 29.63 | 826,761 | +0.96(+3.36%) |
Feb 15, 2013 | 28.88 | 29.34 | 28.43 | 28.66 | 659,858 | -0.80(-2.71%) |
Feb 14, 2013 | 27.84 | 29.96 | 27.22 | 29.46 | 586,202 | -0.70(-2.33%) |
Feb 13, 2013 | 30.02 | 30.22 | 29.90 | 30.16 | 268,844 | +0.34(+1.13%) |
Feb 12, 2013 | 29.94 | 30.04 | 29.77 | 29.83 | 112,562 | -0.02(-0.06%) |
Feb 11, 2013 | 29.98 | 30.10 | 29.73 | 29.84 | 180,557 | -0.21(-0.69%) |
Feb 08, 2013 | 30.18 | 30.48 | 29.88 | 30.05 | 205,841 | +0.00(+0.00%) |
Feb 07, 2013 | 30.03 | 30.21 | 29.73 | 30.05 | 281,047 | -0.03(-0.09%) |
Feb 06, 2013 | 29.50 | 30.09 | 29.39 | 30.08 | 273,023 | +0.85(+2.91%) |
Feb 04, 2013 | 29.37 | 29.44 | 29.04 | 29.23 | 194,915 | -0.14(-0.47%) |
Feb 01, 2013 | 29.02 | 29.50 | 28.57 | 29.37 | 267,536 | +0.52(+1.81%) |
Jan 31, 2013 | 28.71 | 29.05 | 28.48 | 28.84 | 232,457 | +0.05(+0.18%) |
Jan 30, 2013 | 28.83 | 28.98 | 28.64 | 28.79 | 179,478 | -0.13(-0.45%) |
Jan 29, 2013 | 28.92 | 28.96 | 28.75 | 28.92 | 258,100 | +0.04(+0.15%) |
Jan 28, 2013 | 28.91 | 29.10 | 28.78 | 28.88 | 262,621 | -0.07(-0.24%) |
Jan 25, 2013 | 28.84 | 29.09 | 28.66 | 28.95 | 236,762 | +0.19(+0.66%) |
Jan 24, 2013 | 28.89 | 29.44 | 28.66 | 28.76 | 422,723 | -0.10(-0.33%) |
Jan 23, 2013 | 28.46 | 28.91 | 28.43 | 28.85 | 470,880 | +0.44(+1.56%) |
Jan 22, 2013 | 27.77 | 28.41 | 27.64 | 28.41 | 291,490 | +0.81(+2.92%) |
Jan 18, 2013 | 27.47 | 27.64 | 27.27 | 27.60 | 172,525 | +0.20(+0.73%) |
Jan 17, 2013 | 27.41 | 27.42 | 27.09 | 27.40 | 146,105 | +0.10(+0.38%) |
Jan 16, 2013 | 27.32 | 27.40 | 27.25 | 27.30 | 169,368 | -0.08(-0.29%) |
Jan 15, 2013 | 27.15 | 27.43 | 26.90 | 27.38 | 274,677 | +0.20(+0.73%) |
Jan 14, 2013 | 26.75 | 27.20 | 26.75 | 27.18 | 583,903 | +0.27(+1.00%) |
Jan 11, 2013 | 26.73 | 26.91 | 26.68 | 26.91 | 207,941 | +0.23(+0.88%) |
Jan 10, 2013 | 26.48 | 26.82 | 26.30 | 26.68 | 249,279 | +0.32(+1.22%) |
Jan 09, 2013 | 26.16 | 26.57 | 26.12 | 26.35 | 378,651 | +0.16(+0.63%) |
Jan 08, 2013 | 26.05 | 26.36 | 25.95 | 26.19 | 264,423 | +0.16(+0.60%) |
Jan 07, 2013 | 26.02 | 26.16 | 25.75 | 26.03 | 173,967 | -0.01(-0.03%) |
Jan 04, 2013 | 25.65 | 26.11 | 25.65 | 26.04 | 263,692 | +0.55(+2.14%) |
Jan 03, 2013 | 25.56 | 25.63 | 25.31 | 25.50 | 181,571 | -0.08(-0.31%) |