Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 31.24 | 31.24 | 31.09 | 31.22 | 2,063 | +0.10(+0.31%) |
Mar 27, 2013 | 30.98 | 31.16 | 30.97 | 31.12 | 15,806 | +0.07(+0.23%) |
Mar 26, 2013 | 30.92 | 31.05 | 30.92 | 31.05 | 9,042 | +0.32(+1.03%) |
Mar 25, 2013 | 30.99 | 30.99 | 30.70 | 30.73 | 122,474 | -0.05(-0.16%) |
Mar 22, 2013 | 30.70 | 30.83 | 30.70 | 30.78 | 7,627 | +0.04(+0.12%) |
Mar 21, 2013 | 30.67 | 30.74 | 30.63 | 30.74 | 5,484 | +0.01(+0.03%) |
Mar 20, 2013 | 30.74 | 30.74 | 30.63 | 30.73 | 138,539 | +0.11(+0.37%) |
Mar 19, 2013 | 30.70 | 30.72 | 30.55 | 30.62 | 2,684 | -0.21(-0.69%) |
Mar 18, 2013 | 30.72 | 30.89 | 30.72 | 30.83 | 15,997 | -0.16(-0.53%) |
Mar 15, 2013 | 31.10 | 31.10 | 30.91 | 31.00 | 10,173 | -0.08(-0.24%) |
Mar 14, 2013 | 30.94 | 31.07 | 30.94 | 31.07 | 10,437 | +0.42(+1.37%) |
Mar 13, 2013 | 30.70 | 30.74 | 30.65 | 30.65 | 13,292 | -0.04(-0.12%) |
Mar 12, 2013 | 30.94 | 30.94 | 30.67 | 30.69 | 9,321 | -0.13(-0.42%) |
Mar 11, 2013 | 30.81 | 30.87 | 30.75 | 30.82 | 10,417 | -0.06(-0.20%) |
Mar 08, 2013 | 31.05 | 31.07 | 30.73 | 30.88 | 5,452 | -0.02(-0.05%) |
Mar 07, 2013 | 31.06 | 31.06 | 30.87 | 30.89 | 8,166 | +0.03(+0.10%) |
Mar 06, 2013 | 30.92 | 30.92 | 30.85 | 30.86 | 5,070 | -0.05(-0.18%) |
Mar 05, 2013 | 30.96 | 30.99 | 30.82 | 30.92 | 41,731 | +0.09(+0.30%) |
Mar 04, 2013 | 30.71 | 30.84 | 30.59 | 30.82 | 5,965 | +0.16(+0.52%) |
Mar 01, 2013 | 30.48 | 30.67 | 30.48 | 30.67 | 5,881 | +0.19(+0.62%) |
Feb 28, 2013 | 30.49 | 30.64 | 30.48 | 30.48 | 7,583 | +0.02(+0.07%) |
Feb 27, 2013 | 30.05 | 30.46 | 30.05 | 30.45 | 9,541 | +0.30(+0.99%) |
Feb 26, 2013 | 30.27 | 30.27 | 30.00 | 30.15 | 15,323 | -0.14(-0.47%) |
Feb 22, 2013 | 30.18 | 30.35 | 30.18 | 30.30 | 22,057 | +0.12(+0.40%) |
Feb 21, 2013 | 30.30 | 30.30 | 30.05 | 30.17 | 11,356 | -0.18(-0.60%) |
Feb 20, 2013 | 30.75 | 30.75 | 30.36 | 30.36 | 10,951 | -0.24(-0.79%) |
Feb 19, 2013 | 30.52 | 30.61 | 30.52 | 30.60 | 16,621 | +0.24(+0.80%) |
Feb 15, 2013 | 30.61 | 30.61 | 30.31 | 30.35 | 14,228 | -0.07(-0.23%) |
Feb 14, 2013 | 30.42 | 30.51 | 30.40 | 30.42 | 15,682 | -0.11(-0.37%) |
Feb 13, 2013 | 30.48 | 30.67 | 30.45 | 30.54 | 17,818 | +0.07(+0.22%) |
Feb 12, 2013 | 30.54 | 30.56 | 30.42 | 30.47 | 13,584 | +0.08(+0.25%) |
Feb 11, 2013 | 30.58 | 30.58 | 30.27 | 30.39 | 20,337 | +0.14(+0.45%) |
Feb 08, 2013 | 30.34 | 30.55 | 30.24 | 30.26 | 15,444 | +0.10(+0.35%) |
Feb 07, 2013 | 30.16 | 30.33 | 30.02 | 30.15 | 79,261 | -0.14(-0.47%) |
Feb 06, 2013 | 30.20 | 30.41 | 29.91 | 30.30 | 75,507 | +0.08(+0.25%) |
Feb 04, 2013 | 30.44 | 30.44 | 30.22 | 30.22 | 8,381 | -0.30(-0.98%) |
Feb 01, 2013 | 30.61 | 30.64 | 30.50 | 30.52 | 9,896 | +0.12(+0.38%) |
Jan 31, 2013 | 30.45 | 30.45 | 30.39 | 30.40 | 7,938 | -0.08(-0.28%) |
Jan 30, 2013 | 30.56 | 30.60 | 30.43 | 30.49 | 17,399 | +0.00(+0.01%) |
Jan 29, 2013 | 30.57 | 30.65 | 30.44 | 30.48 | 14,762 | +0.02(+0.05%) |
Jan 28, 2013 | 30.59 | 30.59 | 30.35 | 30.47 | 11,095 | -0.04(-0.15%) |
Jan 25, 2013 | 30.37 | 30.51 | 30.36 | 30.51 | 21,849 | +0.12(+0.41%) |
Jan 24, 2013 | 30.50 | 30.58 | 30.32 | 30.39 | 8,950 | +0.03(+0.11%) |
Jan 23, 2013 | 30.42 | 30.44 | 30.19 | 30.36 | 9,977 | +0.00(+0.00%) |
Jan 22, 2013 | 30.33 | 30.36 | 30.25 | 30.36 | 20,412 | +0.21(+0.68%) |
Jan 18, 2013 | 30.24 | 30.24 | 30.08 | 30.15 | 12,302 | -0.09(-0.30%) |
Jan 17, 2013 | 30.19 | 30.34 | 30.18 | 30.24 | 9,715 | +0.06(+0.20%) |
Jan 16, 2013 | 30.18 | 30.30 | 30.08 | 30.18 | 25,760 | -0.07(-0.22%) |
Jan 15, 2013 | 30.14 | 30.25 | 30.07 | 30.25 | 10,310 | +0.09(+0.30%) |
Jan 14, 2013 | 30.18 | 30.18 | 29.99 | 30.16 | 12,932 | +0.04(+0.12%) |
Jan 11, 2013 | 30.10 | 30.12 | 29.99 | 30.12 | 36,290 | -0.05(-0.15%) |
Jan 10, 2013 | 30.08 | 30.18 | 30.02 | 30.17 | 14,025 | +0.15(+0.51%) |
Jan 09, 2013 | 29.98 | 30.04 | 29.98 | 30.01 | 10,648 | +0.28(+0.93%) |
Jan 08, 2013 | 29.71 | 29.77 | 29.67 | 29.74 | 13,310 | -0.18(-0.61%) |
Jan 07, 2013 | 29.85 | 29.97 | 29.82 | 29.92 | 13,750 | +0.02(+0.06%) |
Jan 04, 2013 | 29.91 | 29.97 | 29.84 | 29.90 | 4,223 | +0.02(+0.08%) |
Jan 03, 2013 | 29.94 | 30.02 | 29.81 | 29.88 | 13,676 | -0.14(-0.45%) |