Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 31.02 | 31.46 | 30.93 | 31.44 | 909,613 | +0.47(+1.52%) |
Mar 27, 2013 | 30.80 | 31.00 | 30.69 | 30.97 | 657,479 | +0.06(+0.19%) |
Mar 26, 2013 | 30.81 | 30.92 | 30.63 | 30.91 | 694,108 | +0.23(+0.75%) |
Mar 25, 2013 | 30.71 | 30.92 | 30.49 | 30.68 | 553,491 | +0.13(+0.43%) |
Mar 22, 2013 | 30.50 | 30.68 | 30.42 | 30.55 | 426,527 | +0.14(+0.46%) |
Mar 21, 2013 | 30.36 | 30.54 | 30.27 | 30.41 | 532,482 | -0.04(-0.13%) |
Mar 20, 2013 | 30.25 | 30.64 | 30.24 | 30.45 | 645,974 | +0.26(+0.86%) |
Mar 19, 2013 | 30.11 | 30.24 | 29.92 | 30.19 | 386,347 | +0.16(+0.53%) |
Mar 18, 2013 | 30.09 | 30.35 | 30.00 | 30.03 | 427,841 | -0.22(-0.73%) |
Mar 15, 2013 | 30.22 | 30.36 | 30.03 | 30.25 | 759,187 | -0.02(-0.07%) |
Mar 14, 2013 | 30.21 | 30.30 | 30.06 | 30.27 | 620,301 | +0.14(+0.46%) |
Mar 13, 2013 | 30.24 | 30.24 | 30.01 | 30.13 | 534,193 | -0.09(-0.30%) |
Mar 12, 2013 | 30.14 | 30.32 | 30.02 | 30.22 | 654,417 | +0.05(+0.17%) |
Mar 11, 2013 | 29.89 | 30.25 | 29.85 | 30.17 | 604,909 | +0.28(+0.94%) |
Mar 08, 2013 | 29.69 | 29.89 | 29.61 | 29.89 | 555,654 | +0.24(+0.81%) |
Mar 07, 2013 | 29.66 | 29.84 | 29.49 | 29.65 | 753,445 | -0.08(-0.27%) |
Mar 06, 2013 | 30.11 | 30.15 | 29.68 | 29.73 | 560,514 | -0.23(-0.77%) |
Mar 05, 2013 | 30.03 | 30.33 | 29.89 | 29.96 | 671,022 | +0.08(+0.27%) |
Mar 04, 2013 | 29.30 | 29.99 | 29.27 | 29.88 | 937,755 | +0.80(+2.75%) |
Mar 01, 2013 | 29.17 | 29.24 | 28.80 | 29.08 | 900,917 | -0.05(-0.17%) |
Feb 28, 2013 | 29.12 | 29.35 | 28.96 | 29.13 | 769,452 | +0.11(+0.38%) |
Feb 27, 2013 | 29.09 | 29.23 | 28.97 | 29.02 | 563,752 | -0.01(-0.03%) |
Feb 26, 2013 | 28.83 | 29.28 | 28.79 | 29.03 | 1,097,223 | +0.42(+1.47%) |
Feb 25, 2013 | 28.85 | 29.00 | 28.59 | 28.61 | 591,664 | -0.32(-1.11%) |
Feb 22, 2013 | 28.70 | 28.93 | 28.60 | 28.93 | 388,243 | +0.36(+1.26%) |
Feb 21, 2013 | 28.65 | 28.77 | 28.40 | 28.57 | 542,141 | -0.13(-0.45%) |
Feb 20, 2013 | 28.65 | 29.00 | 28.65 | 28.70 | 388,727 | -0.02(-0.07%) |
Feb 19, 2013 | 28.42 | 28.73 | 28.42 | 28.72 | 791,809 | +0.30(+1.06%) |
Feb 15, 2013 | 28.26 | 28.74 | 28.05 | 28.42 | 614,379 | -0.21(-0.73%) |
Feb 14, 2013 | 28.66 | 28.72 | 28.50 | 28.63 | 361,977 | -0.09(-0.31%) |
Feb 13, 2013 | 28.65 | 28.72 | 28.48 | 28.72 | 463,469 | -0.01(-0.03%) |
Feb 12, 2013 | 28.57 | 28.75 | 28.55 | 28.73 | 438,295 | +0.13(+0.45%) |
Feb 11, 2013 | 28.58 | 28.75 | 28.53 | 28.60 | 550,732 | +0.02(+0.07%) |
Feb 08, 2013 | 28.53 | 28.70 | 28.48 | 28.58 | 683,411 | +0.03(+0.11%) |
Feb 07, 2013 | 28.00 | 28.59 | 27.90 | 28.55 | 822,777 | +0.65(+2.33%) |
Feb 06, 2013 | 27.42 | 27.97 | 27.41 | 27.90 | 708,615 | +0.45(+1.64%) |
Feb 04, 2013 | 27.31 | 27.63 | 27.31 | 27.45 | 426,014 | -0.02(-0.07%) |
Feb 01, 2013 | 27.41 | 27.62 | 27.25 | 27.47 | 424,708 | +0.24(+0.88%) |
Jan 31, 2013 | 27.18 | 27.46 | 27.12 | 27.23 | 747,341 | -0.04(-0.15%) |
Jan 30, 2013 | 27.20 | 27.32 | 27.08 | 27.27 | 578,602 | +0.11(+0.41%) |
Jan 29, 2013 | 26.87 | 27.17 | 26.84 | 27.16 | 569,283 | +0.33(+1.23%) |
Jan 28, 2013 | 26.83 | 26.95 | 26.73 | 26.83 | 638,551 | +0.06(+0.22%) |
Jan 25, 2013 | 27.14 | 27.14 | 26.64 | 26.77 | 567,781 | -0.39(-1.44%) |
Jan 24, 2013 | 27.00 | 27.20 | 26.93 | 27.16 | 472,355 | +0.17(+0.63%) |
Jan 23, 2013 | 26.88 | 27.03 | 26.75 | 26.99 | 369,227 | +0.04(+0.15%) |
Jan 22, 2013 | 26.86 | 27.15 | 26.85 | 26.95 | 593,937 | +0.08(+0.30%) |
Jan 18, 2013 | 26.64 | 26.91 | 26.57 | 26.87 | 1,650,437 | +0.27(+1.02%) |
Jan 17, 2013 | 26.63 | 26.74 | 26.47 | 26.60 | 571,907 | +0.02(+0.08%) |
Jan 16, 2013 | 26.66 | 26.76 | 26.48 | 26.58 | 449,427 | -0.16(-0.60%) |
Jan 15, 2013 | 26.56 | 26.75 | 26.45 | 26.74 | 498,749 | +0.13(+0.49%) |
Jan 14, 2013 | 26.55 | 26.71 | 26.46 | 26.61 | 689,949 | -0.07(-0.26%) |
Jan 11, 2013 | 26.31 | 26.69 | 26.22 | 26.68 | 863,713 | +0.37(+1.41%) |
Jan 10, 2013 | 26.15 | 26.32 | 26.06 | 26.31 | 546,433 | +0.21(+0.80%) |
Jan 09, 2013 | 26.06 | 26.11 | 25.89 | 26.10 | 524,321 | +0.09(+0.35%) |
Jan 08, 2013 | 25.86 | 26.15 | 25.76 | 26.01 | 664,675 | +0.08(+0.31%) |
Jan 07, 2013 | 26.28 | 26.32 | 25.93 | 25.93 | 586,451 | -0.34(-1.29%) |
Jan 04, 2013 | 26.24 | 26.43 | 26.18 | 26.27 | 652,976 | -0.03(-0.11%) |
Jan 03, 2013 | 26.41 | 26.66 | 26.15 | 26.30 | 882,312 | -0.10(-0.38%) |