Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.93 | 29.07 | 28.39 | 28.62 | 500,873 | -0.26(-0.91%) |
Mar 27, 2013 | 28.28 | 29.53 | 28.27 | 28.88 | 661,061 | +0.53(+1.87%) |
Mar 26, 2013 | 27.88 | 28.48 | 27.88 | 28.35 | 897,625 | +0.51(+1.83%) |
Mar 25, 2013 | 27.39 | 27.91 | 27.30 | 27.84 | 701,969 | +0.46(+1.69%) |
Mar 22, 2013 | 27.36 | 27.53 | 27.28 | 27.37 | 283,139 | +0.02(+0.08%) |
Mar 21, 2013 | 27.40 | 27.58 | 27.21 | 27.35 | 309,551 | -0.16(-0.60%) |
Mar 20, 2013 | 27.29 | 27.73 | 27.28 | 27.52 | 452,881 | +0.28(+1.02%) |
Mar 19, 2013 | 27.07 | 27.40 | 26.84 | 27.24 | 567,159 | +0.16(+0.61%) |
Mar 18, 2013 | 26.67 | 27.17 | 26.59 | 27.07 | 593,390 | +0.07(+0.25%) |
Mar 15, 2013 | 28.01 | 28.01 | 26.93 | 27.01 | 683,201 | -0.52(-1.88%) |
Mar 14, 2013 | 27.39 | 27.53 | 27.23 | 27.52 | 363,756 | +0.16(+0.57%) |
Mar 13, 2013 | 27.53 | 27.59 | 27.29 | 27.37 | 668,756 | -0.16(-0.60%) |
Mar 12, 2013 | 27.85 | 27.85 | 27.49 | 27.53 | 771,663 | -0.29(-1.05%) |
Mar 11, 2013 | 27.94 | 27.95 | 27.66 | 27.82 | 955,288 | -0.18(-0.64%) |
Mar 08, 2013 | 28.47 | 29.06 | 27.44 | 28.00 | 1,783,281 | -0.28(-1.00%) |
Mar 07, 2013 | 29.17 | 29.17 | 27.43 | 28.29 | 3,120,695 | -1.85(-6.15%) |
Mar 06, 2013 | 30.02 | 30.66 | 29.51 | 30.14 | 1,095,984 | -0.64(-2.09%) |
Mar 05, 2013 | 30.99 | 31.24 | 30.62 | 30.78 | 596,893 | +0.01(+0.02%) |
Mar 04, 2013 | 30.66 | 31.23 | 30.61 | 30.78 | 917,746 | +0.11(+0.37%) |
Mar 01, 2013 | 31.18 | 31.34 | 30.43 | 30.66 | 819,822 | -0.76(-2.43%) |
Feb 28, 2013 | 31.26 | 31.73 | 31.14 | 31.43 | 808,017 | +0.13(+0.41%) |
Feb 27, 2013 | 31.19 | 31.44 | 30.86 | 31.30 | 606,360 | +0.01(+0.05%) |
Feb 26, 2013 | 31.21 | 31.89 | 30.90 | 31.29 | 1,132,489 | -0.24(-0.77%) |
Feb 25, 2013 | 31.88 | 32.66 | 31.50 | 31.53 | 592,898 | -0.14(-0.44%) |
Feb 22, 2013 | 31.96 | 32.18 | 31.02 | 31.67 | 1,042,726 | -0.32(-1.00%) |
Feb 21, 2013 | 32.69 | 32.75 | 31.52 | 31.99 | 1,226,256 | -0.76(-2.33%) |
Feb 20, 2013 | 33.02 | 34.04 | 32.39 | 32.75 | 2,426,062 | +0.60(+1.87%) |
Feb 19, 2013 | 31.07 | 32.50 | 31.07 | 32.15 | 2,747,787 | +1.10(+3.56%) |
Feb 15, 2013 | 30.45 | 31.83 | 30.20 | 31.05 | 2,993,938 | +0.79(+2.59%) |
Feb 14, 2013 | 27.95 | 30.90 | 27.79 | 30.26 | 2,648,904 | +2.13(+7.56%) |
Feb 13, 2013 | 27.82 | 28.42 | 27.19 | 28.13 | 662,807 | -0.04(-0.13%) |
Feb 12, 2013 | 27.90 | 28.27 | 27.84 | 28.17 | 387,486 | +0.39(+1.39%) |
Feb 11, 2013 | 27.13 | 27.81 | 27.09 | 27.79 | 316,171 | +0.67(+2.46%) |
Feb 08, 2013 | 27.16 | 27.61 | 26.97 | 27.12 | 192,263 | -0.01(-0.03%) |
Feb 07, 2013 | 27.22 | 27.40 | 26.97 | 27.13 | 243,794 | -0.08(-0.30%) |
Feb 06, 2013 | 26.83 | 27.25 | 26.71 | 27.21 | 287,644 | +0.46(+1.72%) |
Feb 04, 2013 | 26.85 | 27.01 | 26.59 | 26.75 | 375,642 | -0.17(-0.63%) |
Feb 01, 2013 | 26.93 | 27.16 | 26.83 | 26.92 | 288,620 | +0.06(+0.22%) |
Jan 31, 2013 | 26.81 | 27.02 | 26.68 | 26.86 | 296,856 | -0.02(-0.08%) |
Jan 30, 2013 | 27.13 | 27.21 | 26.83 | 26.88 | 279,096 | -0.27(-1.01%) |
Jan 29, 2013 | 27.13 | 27.40 | 26.80 | 27.16 | 338,321 | -0.06(-0.22%) |
Jan 28, 2013 | 26.92 | 27.24 | 26.64 | 27.22 | 325,048 | +0.36(+1.32%) |
Jan 25, 2013 | 26.46 | 26.86 | 26.29 | 26.86 | 610,331 | +0.62(+2.37%) |
Jan 24, 2013 | 25.38 | 26.62 | 24.83 | 26.24 | 1,094,227 | +0.81(+3.20%) |
Jan 23, 2013 | 25.22 | 25.56 | 25.17 | 25.42 | 689,331 | +0.12(+0.47%) |
Jan 22, 2013 | 25.20 | 25.30 | 25.03 | 25.30 | 525,788 | +0.13(+0.50%) |
Jan 18, 2013 | 25.50 | 25.58 | 25.08 | 25.18 | 345,403 | -0.33(-1.28%) |
Jan 17, 2013 | 25.37 | 25.56 | 25.24 | 25.50 | 337,213 | +0.28(+1.12%) |
Jan 16, 2013 | 25.05 | 25.38 | 25.05 | 25.22 | 222,611 | +0.08(+0.32%) |
Jan 15, 2013 | 24.99 | 25.18 | 24.89 | 25.14 | 347,808 | +0.08(+0.33%) |
Jan 14, 2013 | 24.96 | 25.27 | 24.86 | 25.06 | 254,108 | +0.10(+0.39%) |
Jan 11, 2013 | 25.27 | 25.49 | 24.91 | 24.96 | 240,136 | -0.27(-1.06%) |
Jan 10, 2013 | 25.16 | 25.34 | 25.02 | 25.23 | 390,622 | +0.13(+0.50%) |
Jan 09, 2013 | 25.44 | 25.44 | 24.86 | 25.10 | 238,553 | -0.27(-1.08%) |
Jan 08, 2013 | 25.02 | 25.47 | 24.99 | 25.38 | 198,013 | +0.34(+1.36%) |
Jan 07, 2013 | 25.44 | 25.55 | 25.02 | 25.04 | 288,162 | -0.51(-2.00%) |
Jan 04, 2013 | 25.35 | 25.67 | 25.18 | 25.55 | 328,923 | +0.31(+1.23%) |
Jan 03, 2013 | 25.55 | 25.64 | 25.04 | 25.24 | 480,775 | -0.21(-0.82%) |