Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 27.49 | 27.70 | 27.23 | 27.43 | 566,540 | +0.07(+0.27%) |
Mar 27, 2013 | 27.39 | 27.42 | 27.15 | 27.36 | 435,934 | +0.14(+0.50%) |
Mar 26, 2013 | 26.95 | 27.23 | 26.86 | 27.22 | 359,311 | +0.01(+0.04%) |
Mar 25, 2013 | 27.26 | 27.53 | 27.10 | 27.21 | 637,580 | +0.13(+0.47%) |
Mar 22, 2013 | 27.24 | 27.37 | 27.02 | 27.08 | 660,791 | -0.11(-0.39%) |
Mar 21, 2013 | 27.10 | 27.49 | 27.04 | 27.19 | 1,131,996 | +0.02(+0.08%) |
Mar 20, 2013 | 27.10 | 27.22 | 27.02 | 27.17 | 895,722 | +0.16(+0.59%) |
Mar 19, 2013 | 26.98 | 27.12 | 26.90 | 27.01 | 645,887 | +0.02(+0.06%) |
Mar 18, 2013 | 26.81 | 27.06 | 26.81 | 27.00 | 567,603 | -0.06(-0.21%) |
Mar 15, 2013 | 26.96 | 27.20 | 26.34 | 27.05 | 1,589,315 | +0.56(+2.13%) |
Mar 14, 2013 | 26.34 | 26.69 | 26.23 | 26.49 | 693,339 | +0.27(+1.03%) |
Mar 13, 2013 | 26.04 | 26.25 | 25.93 | 26.22 | 340,799 | +0.13(+0.48%) |
Mar 12, 2013 | 26.13 | 26.18 | 25.94 | 26.09 | 324,172 | +0.03(+0.10%) |
Mar 11, 2013 | 26.12 | 26.18 | 25.94 | 26.07 | 357,350 | -0.06(-0.22%) |
Mar 08, 2013 | 26.35 | 26.35 | 26.04 | 26.13 | 344,157 | -0.02(-0.06%) |
Mar 07, 2013 | 25.98 | 26.21 | 25.96 | 26.14 | 395,538 | +0.25(+0.98%) |
Mar 06, 2013 | 25.90 | 26.04 | 25.73 | 25.89 | 467,313 | +0.11(+0.43%) |
Mar 05, 2013 | 25.73 | 25.86 | 25.52 | 25.78 | 240,072 | +0.22(+0.87%) |
Mar 04, 2013 | 25.59 | 25.70 | 25.42 | 25.56 | 375,212 | -0.07(-0.29%) |
Mar 01, 2013 | 25.63 | 25.79 | 25.51 | 25.63 | 434,171 | -0.08(-0.33%) |
Feb 28, 2013 | 25.50 | 25.99 | 25.49 | 25.71 | 929,174 | +0.17(+0.66%) |
Feb 27, 2013 | 25.55 | 26.45 | 25.50 | 25.55 | 802,072 | +0.73(+2.93%) |
Feb 26, 2013 | 24.85 | 24.91 | 24.60 | 24.82 | 434,131 | -0.16(-0.63%) |
Feb 22, 2013 | 25.06 | 25.06 | 24.90 | 24.98 | 384,862 | +0.09(+0.38%) |
Feb 21, 2013 | 25.11 | 25.30 | 24.78 | 24.88 | 430,416 | -0.12(-0.48%) |
Feb 20, 2013 | 25.49 | 25.51 | 24.98 | 25.00 | 383,613 | -0.31(-1.23%) |
Feb 19, 2013 | 25.16 | 25.31 | 25.03 | 25.31 | 664,523 | +0.17(+0.69%) |
Feb 15, 2013 | 24.97 | 25.15 | 24.74 | 25.14 | 951,269 | +0.20(+0.78%) |
Feb 14, 2013 | 25.01 | 25.14 | 24.90 | 24.94 | 270,593 | -0.06(-0.25%) |
Feb 13, 2013 | 24.84 | 25.19 | 24.84 | 25.01 | 583,899 | +0.11(+0.42%) |
Feb 12, 2013 | 24.79 | 24.90 | 24.64 | 24.90 | 370,853 | +0.21(+0.83%) |
Feb 11, 2013 | 24.73 | 24.82 | 24.68 | 24.70 | 228,862 | -0.04(-0.17%) |
Feb 08, 2013 | 24.82 | 24.87 | 24.66 | 24.74 | 301,449 | -0.01(-0.04%) |
Feb 07, 2013 | 24.92 | 24.92 | 24.68 | 24.75 | 354,801 | -0.12(-0.49%) |
Feb 06, 2013 | 24.90 | 25.05 | 24.72 | 24.87 | 441,652 | -0.13(-0.53%) |
Feb 04, 2013 | 24.86 | 25.09 | 24.84 | 25.00 | 509,789 | -0.02(-0.08%) |
Feb 01, 2013 | 24.81 | 25.13 | 24.77 | 25.02 | 913,899 | +0.33(+1.32%) |
Jan 31, 2013 | 24.63 | 24.79 | 24.51 | 24.70 | 631,108 | +0.10(+0.41%) |
Jan 30, 2013 | 24.74 | 24.88 | 24.43 | 24.60 | 573,240 | -0.26(-1.06%) |
Jan 29, 2013 | 24.94 | 24.97 | 24.77 | 24.86 | 544,656 | -0.12(-0.49%) |
Jan 28, 2013 | 24.93 | 25.03 | 24.76 | 24.98 | 403,188 | +0.02(+0.06%) |
Jan 25, 2013 | 25.17 | 25.20 | 24.81 | 24.97 | 480,213 | -0.15(-0.59%) |
Jan 24, 2013 | 25.23 | 25.29 | 24.92 | 25.11 | 494,142 | -0.04(-0.17%) |
Jan 23, 2013 | 25.17 | 25.27 | 25.00 | 25.16 | 580,996 | +0.02(+0.08%) |
Jan 22, 2013 | 24.98 | 25.16 | 24.86 | 25.13 | 763,028 | +0.22(+0.89%) |
Jan 18, 2013 | 24.71 | 24.92 | 24.52 | 24.91 | 768,048 | +0.28(+1.13%) |
Jan 17, 2013 | 24.29 | 24.89 | 24.24 | 24.63 | 1,231,597 | +0.36(+1.48%) |
Jan 16, 2013 | 24.27 | 24.41 | 24.21 | 24.28 | 1,068,904 | +0.01(+0.02%) |
Jan 15, 2013 | 24.21 | 24.37 | 24.14 | 24.27 | 779,759 | -0.05(-0.20%) |
Jan 14, 2013 | 24.33 | 24.59 | 24.17 | 24.32 | 581,759 | +0.07(+0.28%) |
Jan 11, 2013 | 24.31 | 24.32 | 24.09 | 24.25 | 687,335 | +0.02(+0.09%) |
Jan 10, 2013 | 24.22 | 24.43 | 24.19 | 24.23 | 629,355 | +0.01(+0.04%) |
Jan 09, 2013 | 24.33 | 24.38 | 24.19 | 24.22 | 639,567 | +0.01(+0.04%) |
Jan 08, 2013 | 24.41 | 24.41 | 24.11 | 24.21 | 340,140 | -0.04(-0.15%) |
Jan 07, 2013 | 24.25 | 24.49 | 24.14 | 24.24 | 551,355 | -0.18(-0.73%) |
Jan 04, 2013 | 24.48 | 24.51 | 24.21 | 24.42 | 816,282 | +0.08(+0.35%) |
Jan 03, 2013 | 24.43 | 24.76 | 24.24 | 24.34 | 680,708 | -0.04(-0.15%) |