Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.21 | 29.44 | 28.87 | 29.29 | 746,772 | +0.15(+0.50%) |
Mar 27, 2013 | 29.01 | 29.27 | 28.93 | 29.14 | 493,447 | -0.17(-0.58%) |
Mar 26, 2013 | 29.27 | 29.62 | 28.82 | 29.32 | 488,160 | +0.40(+1.39%) |
Mar 25, 2013 | 29.45 | 30.07 | 28.74 | 28.91 | 1,094,864 | -0.47(-1.60%) |
Mar 22, 2013 | 29.38 | 29.65 | 29.12 | 29.38 | 579,805 | +0.25(+0.85%) |
Mar 21, 2013 | 29.56 | 29.69 | 28.70 | 29.14 | 830,981 | -0.66(-2.21%) |
Mar 20, 2013 | 29.22 | 30.12 | 29.20 | 29.79 | 1,085,784 | +0.74(+2.53%) |
Mar 19, 2013 | 29.14 | 29.35 | 28.55 | 29.06 | 1,429,570 | -0.03(-0.12%) |
Mar 18, 2013 | 28.91 | 29.34 | 28.64 | 29.09 | 725,146 | -0.31(-1.05%) |
Mar 15, 2013 | 29.74 | 30.10 | 29.36 | 29.40 | 2,035,095 | -0.40(-1.35%) |
Mar 14, 2013 | 29.63 | 29.92 | 29.57 | 29.80 | 1,356,917 | +0.33(+1.10%) |
Mar 13, 2013 | 29.49 | 29.73 | 29.26 | 29.48 | 883,088 | -0.05(-0.17%) |
Mar 12, 2013 | 30.19 | 30.19 | 29.44 | 29.53 | 935,862 | -0.77(-2.54%) |
Mar 11, 2013 | 30.16 | 30.56 | 30.09 | 30.30 | 525,282 | -0.03(-0.08%) |
Mar 08, 2013 | 30.49 | 30.53 | 29.79 | 30.33 | 1,004,692 | +0.19(+0.62%) |
Mar 07, 2013 | 30.59 | 30.63 | 30.06 | 30.14 | 865,572 | -0.42(-1.37%) |
Mar 06, 2013 | 30.46 | 31.09 | 30.39 | 30.56 | 749,778 | +0.25(+0.82%) |
Mar 05, 2013 | 30.96 | 31.12 | 30.27 | 30.31 | 1,430,110 | -0.51(-1.64%) |
Mar 04, 2013 | 30.86 | 31.06 | 30.68 | 30.81 | 689,308 | -0.26(-0.83%) |
Mar 01, 2013 | 30.89 | 31.24 | 30.53 | 31.07 | 962,202 | -0.12(-0.38%) |
Feb 28, 2013 | 31.12 | 31.69 | 31.03 | 31.19 | 514,211 | +0.32(+1.03%) |
Feb 27, 2013 | 30.05 | 31.32 | 30.01 | 30.87 | 1,054,333 | +0.87(+2.91%) |
Feb 26, 2013 | 30.50 | 30.66 | 29.68 | 30.00 | 1,434,056 | -0.20(-0.65%) |
Feb 25, 2013 | 31.27 | 31.37 | 30.14 | 30.20 | 932,010 | -0.87(-2.81%) |
Feb 22, 2013 | 30.77 | 31.30 | 30.77 | 31.07 | 838,626 | +0.60(+1.97%) |
Feb 21, 2013 | 30.88 | 31.03 | 30.21 | 30.47 | 920,100 | -0.47(-1.52%) |
Feb 20, 2013 | 31.82 | 31.93 | 30.92 | 30.94 | 1,079,841 | -0.92(-2.90%) |
Feb 19, 2013 | 31.18 | 31.93 | 31.18 | 31.87 | 989,405 | +0.76(+2.45%) |
Feb 15, 2013 | 31.54 | 31.99 | 30.99 | 31.10 | 1,086,344 | -0.31(-0.98%) |
Feb 14, 2013 | 31.09 | 31.70 | 31.09 | 31.41 | 658,175 | +0.24(+0.77%) |
Feb 13, 2013 | 31.36 | 31.56 | 30.38 | 31.17 | 880,248 | -0.22(-0.71%) |
Feb 12, 2013 | 31.24 | 31.63 | 31.14 | 31.40 | 827,952 | +0.15(+0.49%) |
Feb 11, 2013 | 30.76 | 31.28 | 30.64 | 31.24 | 742,304 | +0.43(+1.39%) |
Feb 08, 2013 | 30.82 | 31.07 | 30.61 | 30.81 | 653,132 | +0.04(+0.14%) |
Feb 07, 2013 | 30.56 | 30.87 | 30.17 | 30.77 | 870,632 | +0.21(+0.70%) |
Feb 06, 2013 | 30.34 | 30.85 | 30.15 | 30.56 | 893,126 | +0.90(+3.03%) |
Feb 04, 2013 | 30.61 | 30.62 | 29.61 | 29.66 | 2,059,494 | -1.32(-4.26%) |
Feb 01, 2013 | 31.10 | 31.41 | 30.94 | 30.98 | 1,215,816 | +0.03(+0.08%) |
Jan 31, 2013 | 30.79 | 31.05 | 30.48 | 30.95 | 963,855 | +0.11(+0.36%) |
Jan 30, 2013 | 30.70 | 31.11 | 30.69 | 30.84 | 1,287,683 | +0.01(+0.03%) |
Jan 29, 2013 | 30.89 | 31.00 | 30.65 | 30.83 | 1,973,813 | -0.28(-0.91%) |
Jan 28, 2013 | 30.77 | 31.34 | 30.77 | 31.11 | 1,647,027 | +0.34(+1.11%) |
Jan 25, 2013 | 30.11 | 30.82 | 29.97 | 30.77 | 2,020,789 | +0.62(+2.07%) |
Jan 24, 2013 | 29.53 | 31.13 | 28.06 | 30.15 | 5,768,907 | +2.06(+7.35%) |
Jan 23, 2013 | 28.10 | 28.49 | 27.91 | 28.08 | 2,450,047 | -0.14(-0.49%) |
Jan 22, 2013 | 27.53 | 28.23 | 27.36 | 28.22 | 1,407,954 | +0.77(+2.81%) |
Jan 18, 2013 | 27.39 | 27.45 | 26.94 | 27.45 | 978,458 | +0.04(+0.16%) |
Jan 17, 2013 | 27.02 | 27.60 | 27.02 | 27.41 | 1,652,320 | +0.62(+2.33%) |
Jan 16, 2013 | 26.82 | 26.94 | 26.56 | 26.78 | 528,742 | -0.10(-0.38%) |
Jan 15, 2013 | 26.20 | 26.94 | 26.20 | 26.88 | 623,261 | +0.37(+1.39%) |
Jan 14, 2013 | 26.52 | 26.84 | 26.35 | 26.52 | 557,600 | -0.05(-0.19%) |
Jan 11, 2013 | 26.73 | 26.78 | 26.42 | 26.57 | 1,089,469 | -0.13(-0.48%) |
Jan 10, 2013 | 27.16 | 27.17 | 26.44 | 26.70 | 1,161,051 | -0.21(-0.79%) |
Jan 09, 2013 | 26.63 | 27.13 | 26.49 | 26.91 | 925,317 | +0.45(+1.68%) |
Jan 08, 2013 | 26.69 | 26.81 | 26.23 | 26.47 | 975,975 | -0.29(-1.09%) |
Jan 07, 2013 | 26.73 | 26.87 | 26.41 | 26.76 | 788,003 | -0.20(-0.73%) |
Jan 04, 2013 | 27.22 | 27.38 | 26.76 | 26.95 | 1,315,347 | -0.02(-0.06%) |
Jan 03, 2013 | 26.81 | 27.02 | 26.25 | 26.97 | 1,719,448 | +0.31(+1.16%) |