Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 31.58 | 31.86 | 31.48 | 31.86 | 137,069 | +0.26(+0.82%) |
Mar 27, 2013 | 31.25 | 31.60 | 31.15 | 31.60 | 182,920 | +0.33(+1.06%) |
Mar 26, 2013 | 30.96 | 31.34 | 30.93 | 31.27 | 91,871 | +0.50(+1.62%) |
Mar 25, 2013 | 30.70 | 31.26 | 30.70 | 30.77 | 246,989 | +0.03(+0.10%) |
Mar 22, 2013 | 30.61 | 31.00 | 30.61 | 30.74 | 50,280 | +0.39(+1.29%) |
Mar 21, 2013 | 30.20 | 30.72 | 30.20 | 30.35 | 88,611 | +0.12(+0.40%) |
Mar 20, 2013 | 30.40 | 30.47 | 29.91 | 30.23 | 273,361 | +0.22(+0.73%) |
Mar 19, 2013 | 30.97 | 31.12 | 30.01 | 30.01 | 78,016 | -0.83(-2.69%) |
Mar 18, 2013 | 31.07 | 31.34 | 30.41 | 30.84 | 83,258 | -0.26(-0.84%) |
Mar 15, 2013 | 30.79 | 31.25 | 30.71 | 31.10 | 191,533 | +0.31(+1.00%) |
Mar 14, 2013 | 30.53 | 30.98 | 30.46 | 30.79 | 138,153 | +0.38(+1.26%) |
Mar 13, 2013 | 30.10 | 30.46 | 29.98 | 30.41 | 65,785 | +0.33(+1.10%) |
Mar 12, 2013 | 29.75 | 30.08 | 29.68 | 30.08 | 33,815 | +0.35(+1.17%) |
Mar 11, 2013 | 29.34 | 29.73 | 29.32 | 29.73 | 20,586 | +0.38(+1.29%) |
Mar 08, 2013 | 29.35 | 29.57 | 29.25 | 29.35 | 32,365 | +0.11(+0.38%) |
Mar 07, 2013 | 29.00 | 29.30 | 29.00 | 29.24 | 217,824 | +0.14(+0.48%) |
Mar 06, 2013 | 29.65 | 29.65 | 28.95 | 29.10 | 136,286 | -0.32(-1.09%) |
Mar 05, 2013 | 29.06 | 29.46 | 29.06 | 29.42 | 203,468 | +0.40(+1.38%) |
Mar 04, 2013 | 28.76 | 29.13 | 28.58 | 29.02 | 99,615 | +0.24(+0.83%) |
Mar 01, 2013 | 28.83 | 28.83 | 28.23 | 28.78 | 25,084 | -0.03(-0.10%) |
Feb 28, 2013 | 28.11 | 28.85 | 28.10 | 28.81 | 59,987 | +0.31(+1.09%) |
Feb 27, 2013 | 28.09 | 28.54 | 28.09 | 28.50 | 55,580 | +0.56(+2.00%) |
Feb 26, 2013 | 27.66 | 27.94 | 27.34 | 27.94 | 80,700 | +0.16(+0.58%) |
Feb 22, 2013 | 27.76 | 27.85 | 27.56 | 27.78 | 884,953 | +0.31(+1.14%) |
Feb 21, 2013 | 27.82 | 27.82 | 26.89 | 27.47 | 606,002 | -0.54(-1.92%) |
Feb 20, 2013 | 28.79 | 28.79 | 28.00 | 28.00 | 36,740 | -0.63(-2.19%) |
Feb 19, 2013 | 28.51 | 28.80 | 28.01 | 28.63 | 94,226 | +0.15(+0.51%) |
Feb 15, 2013 | 28.78 | 28.78 | 28.39 | 28.48 | 49,078 | -0.14(-0.48%) |
Feb 14, 2013 | 28.52 | 28.65 | 28.34 | 28.62 | 24,558 | +0.00(+0.00%) |
Feb 13, 2013 | 28.25 | 28.66 | 28.25 | 28.62 | 48,080 | +0.38(+1.35%) |
Feb 12, 2013 | 28.06 | 28.24 | 27.88 | 28.24 | 52,663 | +0.42(+1.51%) |
Feb 11, 2013 | 27.97 | 27.97 | 27.75 | 27.82 | 54,419 | +0.17(+0.61%) |
Feb 08, 2013 | 27.55 | 27.85 | 27.50 | 27.65 | 55,641 | +0.19(+0.70%) |
Feb 07, 2013 | 28.26 | 28.26 | 27.27 | 27.46 | 161,756 | -0.74(-2.63%) |
Feb 06, 2013 | 27.90 | 28.28 | 27.90 | 28.20 | 284,007 | +0.32(+1.15%) |
Feb 04, 2013 | 28.14 | 28.15 | 27.77 | 27.88 | 134,475 | -0.26(-0.92%) |
Feb 01, 2013 | 28.16 | 28.24 | 28.03 | 28.14 | 29,465 | +0.21(+0.75%) |
Jan 31, 2013 | 27.84 | 28.08 | 27.75 | 27.93 | 25,661 | +0.08(+0.29%) |
Jan 30, 2013 | 27.97 | 27.97 | 27.71 | 27.85 | 47,133 | +0.01(+0.04%) |
Jan 29, 2013 | 27.51 | 27.87 | 27.49 | 27.84 | 44,340 | -0.01(-0.04%) |
Jan 28, 2013 | 27.70 | 27.99 | 27.45 | 27.85 | 70,417 | +0.44(+1.59%) |
Jan 25, 2013 | 27.26 | 27.42 | 27.18 | 27.41 | 30,133 | +0.15(+0.57%) |
Jan 24, 2013 | 27.51 | 27.95 | 27.25 | 27.26 | 67,965 | -0.39(-1.41%) |
Jan 23, 2013 | 27.86 | 27.86 | 27.57 | 27.65 | 36,853 | -0.06(-0.22%) |
Jan 22, 2013 | 27.43 | 27.75 | 27.43 | 27.71 | 82,183 | +0.38(+1.39%) |
Jan 18, 2013 | 27.50 | 27.50 | 26.95 | 27.33 | 20,916 | +0.23(+0.85%) |
Jan 17, 2013 | 26.75 | 27.17 | 26.75 | 27.10 | 61,413 | +0.35(+1.31%) |
Jan 16, 2013 | 26.72 | 26.75 | 26.49 | 26.75 | 23,666 | +0.14(+0.53%) |
Jan 15, 2013 | 26.43 | 26.61 | 26.39 | 26.61 | 12,278 | +0.31(+1.18%) |
Jan 14, 2013 | 26.84 | 26.84 | 26.30 | 26.30 | 20,349 | -0.24(-0.90%) |
Jan 11, 2013 | 26.77 | 26.77 | 26.18 | 26.54 | 16,208 | +0.17(+0.64%) |
Jan 10, 2013 | 26.93 | 26.93 | 25.98 | 26.37 | 53,044 | -1.07(-3.91%) |
Jan 09, 2013 | 27.73 | 27.73 | 27.43 | 27.44 | 175,529 | -0.02(-0.07%) |
Jan 08, 2013 | 27.44 | 27.50 | 27.25 | 27.46 | 107,813 | +0.27(+0.99%) |
Jan 07, 2013 | 26.88 | 27.20 | 26.88 | 27.19 | 180,707 | +0.31(+1.15%) |
Jan 04, 2013 | 26.25 | 26.88 | 26.25 | 26.88 | 45,860 | +0.72(+2.76%) |
Jan 03, 2013 | 25.83 | 26.45 | 25.83 | 26.16 | 85,967 | +0.25(+0.96%) |