Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 32.15 | 32.50 | 32.13 | 32.32 | 373,004 | +0.34(+1.05%) |
Mar 27, 2013 | 31.63 | 32.00 | 31.23 | 31.99 | 361,855 | +0.37(+1.18%) |
Mar 26, 2013 | 31.72 | 31.82 | 31.43 | 31.62 | 505,831 | -0.10(-0.33%) |
Mar 25, 2013 | 32.12 | 32.13 | 31.47 | 31.72 | 583,243 | -0.20(-0.64%) |
Mar 22, 2013 | 31.84 | 31.95 | 31.64 | 31.92 | 490,264 | +0.25(+0.78%) |
Mar 21, 2013 | 31.97 | 32.09 | 31.56 | 31.68 | 334,732 | -0.33(-1.03%) |
Mar 20, 2013 | 31.96 | 32.19 | 31.96 | 32.01 | 274,420 | +0.19(+0.61%) |
Mar 19, 2013 | 32.24 | 32.35 | 31.58 | 31.81 | 549,056 | -0.22(-0.70%) |
Mar 18, 2013 | 31.88 | 32.26 | 31.71 | 32.04 | 305,764 | -0.30(-0.92%) |
Mar 15, 2013 | 32.56 | 32.60 | 32.24 | 32.33 | 711,791 | -0.19(-0.57%) |
Mar 14, 2013 | 32.30 | 32.52 | 32.16 | 32.52 | 210,247 | +0.38(+1.18%) |
Mar 13, 2013 | 32.25 | 32.32 | 32.03 | 32.14 | 1,001,907 | -0.42(-1.28%) |
Mar 12, 2013 | 32.44 | 32.56 | 32.26 | 32.56 | 701,462 | +0.12(+0.37%) |
Mar 11, 2013 | 32.23 | 32.46 | 32.23 | 32.44 | 623,855 | +0.04(+0.13%) |
Mar 08, 2013 | 32.30 | 32.46 | 31.84 | 32.40 | 1,905,635 | +0.22(+0.68%) |
Mar 07, 2013 | 31.97 | 32.19 | 31.86 | 32.18 | 2,187,697 | +0.22(+0.69%) |
Mar 06, 2013 | 31.78 | 32.01 | 31.77 | 31.96 | 985,941 | +0.28(+0.89%) |
Mar 05, 2013 | 31.42 | 31.86 | 31.42 | 31.68 | 1,232,641 | +0.38(+1.23%) |
Mar 04, 2013 | 30.63 | 31.29 | 30.63 | 31.29 | 620,418 | +0.55(+1.79%) |
Mar 01, 2013 | 30.28 | 30.80 | 30.05 | 30.74 | 501,746 | +0.35(+1.15%) |
Feb 28, 2013 | 30.29 | 30.53 | 30.21 | 30.39 | 235,991 | +0.22(+0.74%) |
Feb 27, 2013 | 29.76 | 30.35 | 29.75 | 30.17 | 625,936 | +0.42(+1.41%) |
Feb 26, 2013 | 29.89 | 29.99 | 29.49 | 29.75 | 414,022 | -1.16(-3.77%) |
Feb 22, 2013 | 30.58 | 30.93 | 30.58 | 30.91 | 186,484 | +0.43(+1.40%) |
Feb 21, 2013 | 30.81 | 30.83 | 30.29 | 30.49 | 587,100 | -0.39(-1.27%) |
Feb 20, 2013 | 31.15 | 31.33 | 30.86 | 30.88 | 312,872 | -0.27(-0.85%) |
Feb 19, 2013 | 30.89 | 31.16 | 30.80 | 31.14 | 541,707 | +0.26(+0.85%) |
Feb 15, 2013 | 30.86 | 30.98 | 30.72 | 30.88 | 688,324 | +0.11(+0.35%) |
Feb 14, 2013 | 30.76 | 30.91 | 30.57 | 30.77 | 1,115,830 | -0.07(-0.23%) |
Feb 13, 2013 | 30.80 | 31.02 | 30.69 | 30.84 | 530,613 | +0.16(+0.51%) |
Feb 12, 2013 | 30.94 | 30.98 | 30.67 | 30.69 | 596,701 | -0.15(-0.47%) |
Feb 11, 2013 | 31.10 | 31.31 | 30.82 | 30.84 | 870,181 | -0.21(-0.67%) |
Feb 08, 2013 | 30.93 | 31.19 | 30.84 | 31.04 | 589,675 | +0.22(+0.71%) |
Feb 07, 2013 | 31.26 | 31.30 | 30.60 | 30.82 | 701,814 | -0.34(-1.08%) |
Feb 06, 2013 | 31.23 | 31.37 | 30.92 | 31.16 | 446,947 | +0.38(+1.24%) |
Feb 04, 2013 | 30.93 | 31.06 | 30.70 | 30.78 | 579,260 | -0.29(-0.95%) |
Feb 01, 2013 | 30.96 | 31.19 | 30.76 | 31.07 | 753,729 | +0.31(+1.01%) |
Jan 31, 2013 | 30.66 | 30.87 | 30.47 | 30.76 | 917,098 | +0.21(+0.68%) |
Jan 30, 2013 | 31.01 | 31.12 | 30.45 | 30.55 | 294,834 | -0.47(-1.50%) |
Jan 29, 2013 | 31.07 | 31.08 | 30.73 | 31.02 | 170,166 | +0.02(+0.05%) |
Jan 28, 2013 | 31.27 | 31.31 | 30.97 | 31.00 | 791,369 | -0.17(-0.54%) |
Jan 25, 2013 | 30.92 | 31.19 | 30.78 | 31.17 | 294,197 | +0.40(+1.29%) |
Jan 24, 2013 | 30.62 | 31.12 | 30.58 | 30.77 | 920,563 | +0.09(+0.31%) |
Jan 23, 2013 | 31.04 | 31.04 | 30.65 | 30.68 | 504,454 | -0.33(-1.07%) |
Jan 22, 2013 | 30.87 | 31.07 | 30.73 | 31.01 | 530,634 | +0.05(+0.16%) |
Jan 18, 2013 | 31.05 | 31.05 | 30.73 | 30.96 | 274,320 | +0.01(+0.04%) |
Jan 17, 2013 | 31.17 | 31.20 | 30.83 | 30.95 | 249,933 | -0.05(-0.15%) |
Jan 16, 2013 | 31.37 | 31.44 | 30.99 | 31.00 | 741,550 | -0.38(-1.20%) |
Jan 15, 2013 | 31.00 | 31.47 | 30.88 | 31.37 | 871,059 | +0.24(+0.76%) |
Jan 14, 2013 | 30.99 | 31.19 | 30.86 | 31.14 | 1,046,221 | +0.24(+0.77%) |
Jan 11, 2013 | 31.01 | 31.10 | 30.62 | 30.90 | 345,142 | -0.02(-0.05%) |
Jan 10, 2013 | 31.05 | 31.21 | 30.57 | 30.91 | 1,892,760 | +0.03(+0.08%) |
Jan 09, 2013 | 30.62 | 30.92 | 30.46 | 30.89 | 710,893 | +0.41(+1.35%) |
Jan 08, 2013 | 30.11 | 30.48 | 30.11 | 30.48 | 282,274 | +0.26(+0.86%) |
Jan 07, 2013 | 29.99 | 30.22 | 29.76 | 30.22 | 293,938 | +0.29(+0.97%) |
Jan 04, 2013 | 29.63 | 30.12 | 29.56 | 29.93 | 825,132 | +0.29(+0.98%) |
Jan 03, 2013 | 29.40 | 29.82 | 29.27 | 29.63 | 364,672 | +0.12(+0.41%) |