Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 31.33 | 31.33 | 31.33 | 0 | -0.01(-0.03%) | |
Mar 27, 2013 | 31.32 | 31.35 | 31.31 | 31.34 | 70,484 | +0.08(+0.26%) |
Mar 26, 2013 | 31.27 | 31.29 | 31.25 | 31.26 | 65,117 | -0.01(-0.03%) |
Mar 25, 2013 | 31.28 | 31.31 | 31.25 | 31.27 | 436,060 | +0.01(+0.03%) |
Mar 22, 2013 | 31.27 | 31.29 | 31.25 | 31.26 | 74,098 | +0.02(+0.06%) |
Mar 21, 2013 | 31.29 | 31.29 | 31.24 | 31.24 | 59,554 | -0.03(-0.10%) |
Mar 20, 2013 | 31.31 | 31.31 | 31.27 | 31.27 | 155,774 | -0.07(-0.22%) |
Mar 19, 2013 | 31.32 | 31.35 | 31.31 | 31.34 | 80,695 | +0.06(+0.19%) |
Mar 18, 2013 | 31.28 | 31.28 | 31.26 | 31.28 | 42,296 | +0.06(+0.19%) |
Mar 15, 2013 | 31.15 | 31.22 | 31.15 | 31.22 | 109,547 | +0.08(+0.26%) |
Mar 14, 2013 | 31.13 | 31.16 | 31.12 | 31.14 | 49,926 | -0.05(-0.16%) |
Mar 13, 2013 | 31.20 | 31.20 | 31.15 | 31.19 | 207,038 | -0.01(-0.03%) |
Mar 12, 2013 | 31.19 | 31.20 | 31.18 | 31.20 | 57,435 | +0.08(+0.26%) |
Mar 11, 2013 | 31.14 | 31.16 | 31.12 | 31.12 | 75,738 | -0.03(-0.10%) |
Mar 08, 2013 | 31.14 | 31.16 | 31.13 | 31.15 | 128,553 | -0.10(-0.32%) |
Mar 07, 2013 | 31.24 | 31.28 | 31.24 | 31.25 | 78,668 | -0.06(-0.19%) |
Mar 06, 2013 | 31.31 | 31.34 | 31.29 | 31.31 | 83,282 | -0.01(-0.03%) |
Mar 05, 2013 | 31.33 | 31.35 | 31.31 | 31.32 | 80,366 | -0.01(-0.03%) |
Mar 04, 2013 | 31.37 | 31.37 | 31.33 | 31.33 | 93,497 | +0.00(+0.00%) |
Mar 01, 2013 | 31.34 | 31.35 | 31.30 | 31.33 | 257,387 | +0.03(+0.10%) |
Feb 28, 2013 | 31.26 | 31.30 | 31.25 | 31.30 | 779,119 | +0.07(+0.22%) |
Feb 27, 2013 | 31.28 | 31.28 | 31.23 | 31.23 | 184,995 | +0.01(+0.03%) |
Feb 26, 2013 | 31.25 | 31.27 | 31.22 | 31.22 | 136,197 | +0.12(+0.39%) |
Feb 22, 2013 | 31.07 | 31.10 | 31.04 | 31.10 | 189,466 | +0.06(+0.19%) |
Feb 21, 2013 | 31.06 | 31.06 | 31.00 | 31.04 | 180,198 | -0.01(-0.03%) |
Feb 20, 2013 | 31.02 | 31.05 | 31.01 | 31.05 | 106,160 | +0.04(+0.13%) |
Feb 19, 2013 | 31.09 | 31.09 | 31.01 | 31.01 | 178,910 | -0.02(-0.06%) |
Feb 15, 2013 | 31.03 | 31.03 | 31.03 | 0 | -0.03(-0.10%) | |
Feb 14, 2013 | 31.03 | 31.07 | 31.02 | 31.06 | 92,128 | +0.06(+0.19%) |
Feb 13, 2013 | 31.03 | 31.03 | 31.00 | 31.00 | 112,390 | -0.05(-0.16%) |
Feb 12, 2013 | 31.06 | 31.09 | 31.04 | 31.05 | 145,936 | -0.06(-0.19%) |
Feb 11, 2013 | 31.14 | 31.14 | 31.09 | 31.11 | 262,763 | +0.02(+0.06%) |
Feb 08, 2013 | 31.10 | 31.13 | 31.07 | 31.09 | 209,902 | +0.07(+0.23%) |
Feb 07, 2013 | 31.04 | 31.09 | 31.02 | 31.02 | 278,989 | -0.05(-0.16%) |
Feb 06, 2013 | 31.03 | 31.07 | 31.03 | 31.07 | 169,969 | +0.03(+0.10%) |
Feb 04, 2013 | 30.98 | 31.05 | 30.98 | 31.04 | 162,655 | +0.07(+0.23%) |
Feb 01, 2013 | 31.11 | 31.11 | 30.95 | 30.97 | 105,837 | -0.11(-0.35%) |
Jan 31, 2013 | 31.10 | 31.10 | 31.05 | 31.08 | 126,945 | +0.01(+0.03%) |
Jan 30, 2013 | 31.07 | 31.07 | 31.01 | 31.07 | 116,583 | +0.00(+0.00%) |
Jan 29, 2013 | 31.11 | 31.11 | 31.06 | 31.07 | 81,085 | -0.02(-0.06%) |
Jan 28, 2013 | 31.07 | 31.12 | 31.05 | 31.09 | 124,058 | -0.05(-0.16%) |
Jan 25, 2013 | 31.20 | 31.20 | 31.14 | 31.14 | 163,255 | -0.08(-0.26%) |
Jan 24, 2013 | 31.26 | 31.26 | 31.20 | 31.22 | 319,560 | -0.13(-0.41%) |
Jan 23, 2013 | 31.30 | 31.36 | 31.28 | 31.35 | 167,198 | +0.11(+0.35%) |
Jan 22, 2013 | 31.20 | 31.26 | 31.20 | 31.24 | 232,881 | +0.00(+0.00%) |
Jan 21, 2013 | 31.25 | 31.25 | 31.22 | 31.24 | 75,034 | -0.03(-0.10%) |
Jan 18, 2013 | 31.24 | 31.27 | 31.23 | 31.27 | 105,597 | +0.04(+0.13%) |
Jan 17, 2013 | 31.25 | 31.25 | 31.21 | 31.23 | 85,888 | -0.07(-0.22%) |
Jan 16, 2013 | 31.30 | 31.30 | 31.27 | 31.30 | 69,926 | +0.04(+0.13%) |
Jan 15, 2013 | 31.26 | 31.27 | 31.24 | 31.26 | 73,453 | +0.05(+0.16%) |
Jan 14, 2013 | 31.24 | 31.25 | 31.19 | 31.21 | 105,198 | -0.03(-0.10%) |
Jan 11, 2013 | 31.19 | 31.24 | 31.14 | 31.24 | 115,101 | +0.04(+0.13%) |
Jan 10, 2013 | 31.19 | 31.22 | 31.18 | 31.20 | 114,315 | -0.04(-0.13%) |
Jan 09, 2013 | 31.28 | 31.28 | 31.24 | 31.24 | 99,770 | -0.01(-0.03%) |
Jan 08, 2013 | 31.22 | 31.26 | 31.20 | 31.25 | 175,190 | +0.09(+0.29%) |
Jan 07, 2013 | 31.18 | 31.18 | 31.14 | 31.16 | 133,751 | +0.00(+0.00%) |
Jan 04, 2013 | 31.14 | 31.17 | 31.12 | 31.16 | 289,739 | -0.02(-0.06%) |
Jan 03, 2013 | 31.26 | 31.26 | 31.17 | 31.18 | 296,606 | -0.08(-0.26%) |