Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 30.56 | 30.65 | 30.25 | 30.47 | 359,857 | -0.10(-0.32%) |
Mar 27, 2013 | 30.17 | 30.62 | 30.04 | 30.57 | 328,089 | +0.23(+0.77%) |
Mar 26, 2013 | 30.29 | 30.39 | 29.95 | 30.34 | 259,174 | +0.16(+0.54%) |
Mar 25, 2013 | 30.43 | 30.51 | 30.09 | 30.17 | 648,544 | -0.15(-0.50%) |
Mar 22, 2013 | 30.17 | 30.35 | 29.96 | 30.33 | 484,301 | +0.15(+0.51%) |
Mar 21, 2013 | 30.31 | 30.61 | 30.11 | 30.17 | 335,155 | -0.36(-1.18%) |
Mar 20, 2013 | 30.45 | 30.60 | 30.31 | 30.53 | 822,553 | +0.15(+0.50%) |
Mar 19, 2013 | 30.44 | 30.52 | 30.14 | 30.38 | 654,585 | +0.00(+0.00%) |
Mar 18, 2013 | 30.04 | 30.50 | 29.86 | 30.38 | 362,909 | +0.11(+0.36%) |
Mar 15, 2013 | 30.19 | 30.35 | 29.77 | 30.27 | 890,214 | +0.04(+0.12%) |
Mar 14, 2013 | 30.05 | 30.53 | 29.91 | 30.24 | 498,818 | +0.33(+1.11%) |
Mar 13, 2013 | 29.91 | 30.05 | 29.70 | 29.91 | 671,123 | -0.01(-0.03%) |
Mar 12, 2013 | 30.28 | 30.31 | 29.78 | 29.91 | 461,075 | -0.39(-1.27%) |
Mar 11, 2013 | 30.05 | 30.30 | 29.95 | 30.30 | 621,565 | +0.18(+0.60%) |
Mar 08, 2013 | 30.10 | 30.30 | 29.85 | 30.12 | 826,859 | +0.20(+0.66%) |
Mar 07, 2013 | 30.06 | 30.17 | 29.81 | 29.92 | 578,474 | -0.09(-0.30%) |
Mar 06, 2013 | 30.00 | 30.28 | 29.86 | 30.01 | 207,537 | +0.17(+0.57%) |
Mar 05, 2013 | 29.66 | 30.34 | 29.58 | 29.84 | 406,343 | +0.31(+1.03%) |
Mar 04, 2013 | 29.64 | 29.81 | 29.39 | 29.54 | 477,096 | -0.11(-0.36%) |
Mar 01, 2013 | 29.57 | 29.72 | 29.20 | 29.64 | 820,417 | -0.11(-0.36%) |
Feb 28, 2013 | 30.01 | 30.15 | 29.74 | 29.75 | 638,987 | -0.26(-0.87%) |
Feb 27, 2013 | 29.38 | 30.15 | 29.34 | 30.01 | 564,104 | +0.59(+2.01%) |
Feb 26, 2013 | 29.45 | 29.69 | 29.20 | 29.42 | 697,194 | -0.35(-1.18%) |
Feb 22, 2013 | 29.73 | 29.86 | 29.68 | 29.77 | 499,027 | +0.14(+0.49%) |
Feb 21, 2013 | 29.82 | 29.92 | 29.59 | 29.63 | 529,851 | -0.19(-0.63%) |
Feb 20, 2013 | 30.17 | 30.35 | 29.80 | 29.82 | 319,315 | -0.34(-1.13%) |
Feb 19, 2013 | 30.11 | 30.35 | 30.05 | 30.16 | 648,702 | +0.15(+0.51%) |
Feb 15, 2013 | 30.30 | 30.34 | 29.98 | 30.00 | 464,609 | -0.31(-1.01%) |
Feb 14, 2013 | 30.28 | 30.47 | 30.16 | 30.31 | 492,609 | -0.01(-0.03%) |
Feb 13, 2013 | 30.57 | 30.68 | 30.07 | 30.32 | 561,723 | -0.24(-0.79%) |
Feb 12, 2013 | 30.24 | 30.72 | 30.20 | 30.56 | 517,614 | +0.31(+1.04%) |
Feb 11, 2013 | 30.55 | 30.55 | 30.18 | 30.25 | 468,229 | -0.28(-0.91%) |
Feb 08, 2013 | 30.04 | 30.72 | 30.03 | 30.52 | 789,477 | +0.46(+1.52%) |
Feb 07, 2013 | 31.02 | 31.03 | 29.31 | 30.07 | 1,286,677 | -1.07(-3.43%) |
Feb 06, 2013 | 30.31 | 31.17 | 30.30 | 31.14 | 941,256 | +1.29(+4.33%) |
Feb 04, 2013 | 30.24 | 30.35 | 29.82 | 29.84 | 732,067 | -0.51(-1.69%) |
Feb 01, 2013 | 30.59 | 30.59 | 30.17 | 30.35 | 1,075,681 | +0.05(+0.18%) |
Jan 31, 2013 | 30.18 | 30.49 | 30.18 | 30.30 | 793,777 | -0.04(-0.15%) |
Jan 30, 2013 | 30.52 | 30.71 | 30.34 | 30.35 | 660,674 | -0.28(-0.91%) |
Jan 29, 2013 | 30.51 | 30.71 | 30.43 | 30.62 | 399,750 | +0.07(+0.24%) |
Jan 28, 2013 | 30.35 | 30.57 | 30.28 | 30.55 | 503,775 | +0.32(+1.07%) |
Jan 25, 2013 | 30.02 | 30.26 | 29.73 | 30.23 | 387,636 | +0.28(+0.93%) |
Jan 24, 2013 | 29.66 | 29.98 | 29.52 | 29.95 | 541,100 | +0.26(+0.88%) |
Jan 23, 2013 | 29.57 | 29.96 | 29.45 | 29.69 | 865,707 | +0.14(+0.49%) |
Jan 22, 2013 | 28.85 | 29.60 | 28.81 | 29.55 | 670,719 | +0.73(+2.52%) |
Jan 18, 2013 | 28.56 | 28.97 | 28.48 | 28.82 | 942,835 | +0.27(+0.94%) |
Jan 17, 2013 | 28.85 | 28.91 | 28.27 | 28.55 | 1,054,752 | -0.16(-0.56%) |
Jan 16, 2013 | 28.94 | 29.03 | 28.67 | 28.71 | 632,582 | -0.35(-1.21%) |
Jan 15, 2013 | 28.68 | 29.13 | 28.66 | 29.06 | 906,607 | +0.39(+1.35%) |
Jan 14, 2013 | 28.74 | 28.92 | 28.59 | 28.67 | 633,494 | -0.04(-0.13%) |
Jan 11, 2013 | 28.85 | 29.02 | 28.63 | 28.71 | 445,563 | -0.15(-0.53%) |
Jan 10, 2013 | 28.69 | 28.92 | 28.69 | 28.86 | 283,342 | +0.19(+0.66%) |
Jan 09, 2013 | 28.67 | 28.74 | 28.59 | 28.67 | 475,100 | +0.13(+0.44%) |
Jan 08, 2013 | 28.58 | 28.66 | 28.47 | 28.55 | 688,461 | -0.07(-0.25%) |
Jan 07, 2013 | 28.67 | 28.70 | 28.51 | 28.62 | 626,428 | +0.02(+0.06%) |
Jan 04, 2013 | 28.78 | 28.81 | 28.49 | 28.60 | 622,503 | -0.11(-0.38%) |
Jan 03, 2013 | 28.81 | 29.09 | 28.63 | 28.71 | 391,068 | -0.14(-0.50%) |