Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 27.22 | 27.32 | 27.20 | 27.25 | 50,484 | -0.25(-0.91%) |
Mar 27, 2013 | 27.33 | 27.50 | 27.31 | 27.50 | 18,066 | +0.18(+0.66%) |
Mar 26, 2013 | 27.31 | 27.50 | 27.31 | 27.32 | 24,140 | -0.48(-1.73%) |
Mar 25, 2013 | 27.77 | 27.87 | 27.67 | 27.80 | 30,731 | +0.18(+0.65%) |
Mar 22, 2013 | 27.40 | 27.64 | 27.40 | 27.62 | 31,666 | +0.04(+0.14%) |
Mar 21, 2013 | 27.39 | 27.70 | 27.39 | 27.58 | 37,382 | +0.40(+1.48%) |
Mar 20, 2013 | 27.16 | 27.25 | 27.16 | 27.18 | 20,084 | +0.01(+0.04%) |
Mar 19, 2013 | 27.15 | 27.27 | 27.15 | 27.17 | 24,014 | +0.11(+0.41%) |
Mar 18, 2013 | 27.00 | 27.17 | 27.00 | 27.06 | 24,369 | -0.25(-0.92%) |
Mar 15, 2013 | 27.00 | 27.41 | 27.00 | 27.31 | 49,336 | +0.47(+1.75%) |
Mar 14, 2013 | 26.62 | 26.87 | 26.62 | 26.84 | 32,735 | +0.61(+2.33%) |
Mar 13, 2013 | 26.28 | 26.40 | 26.23 | 26.23 | 73,546 | -0.40(-1.50%) |
Mar 12, 2013 | 26.50 | 26.65 | 26.50 | 26.63 | 25,082 | -0.05(-0.19%) |
Mar 11, 2013 | 26.71 | 26.71 | 26.61 | 26.68 | 187,058 | +0.13(+0.49%) |
Mar 08, 2013 | 26.71 | 26.71 | 26.44 | 26.55 | 30,341 | +0.12(+0.45%) |
Mar 07, 2013 | 26.54 | 26.59 | 26.41 | 26.43 | 22,198 | +0.03(+0.11%) |
Mar 06, 2013 | 26.53 | 26.53 | 26.38 | 26.40 | 15,159 | -0.02(-0.08%) |
Mar 05, 2013 | 26.42 | 26.45 | 26.40 | 26.42 | 31,931 | -0.02(-0.08%) |
Mar 04, 2013 | 26.30 | 26.45 | 26.30 | 26.44 | 20,814 | +0.28(+1.07%) |
Mar 01, 2013 | 25.90 | 26.25 | 25.90 | 26.16 | 23,560 | +0.34(+1.32%) |
Feb 28, 2013 | 25.70 | 25.96 | 25.70 | 25.82 | 32,779 | +0.08(+0.33%) |
Feb 27, 2013 | 25.67 | 25.78 | 25.64 | 25.74 | 33,096 | -0.10(-0.40%) |
Feb 26, 2013 | 25.76 | 26.00 | 24.93 | 25.84 | 97,760 | -0.03(-0.12%) |
Feb 22, 2013 | 25.93 | 26.00 | 25.72 | 25.87 | 22,409 | +0.33(+1.29%) |
Feb 21, 2013 | 25.32 | 25.58 | 25.32 | 25.54 | 39,133 | +0.01(+0.04%) |
Feb 20, 2013 | 25.59 | 25.62 | 25.49 | 25.53 | 18,727 | +0.33(+1.31%) |
Feb 19, 2013 | 25.16 | 25.28 | 25.13 | 25.20 | 33,681 | +0.29(+1.16%) |
Feb 15, 2013 | 25.04 | 25.04 | 24.91 | 24.91 | 92,831 | -0.30(-1.19%) |
Feb 14, 2013 | 25.09 | 25.22 | 24.95 | 25.21 | 19,635 | +0.19(+0.76%) |
Feb 13, 2013 | 25.04 | 25.08 | 25.01 | 25.02 | 21,310 | +0.06(+0.24%) |
Feb 12, 2013 | 24.81 | 25.10 | 24.81 | 24.96 | 30,934 | +0.07(+0.28%) |
Feb 11, 2013 | 25.00 | 25.04 | 24.89 | 24.89 | 17,222 | -0.06(-0.24%) |
Feb 08, 2013 | 24.75 | 25.01 | 24.75 | 24.95 | 20,391 | -0.18(-0.72%) |
Feb 07, 2013 | 25.06 | 25.33 | 25.06 | 25.13 | 48,807 | -0.12(-0.48%) |
Feb 06, 2013 | 25.12 | 25.25 | 24.77 | 25.25 | 49,323 | +0.12(+0.48%) |
Feb 04, 2013 | 25.01 | 25.15 | 25.01 | 25.13 | 18,029 | -0.16(-0.63%) |
Feb 01, 2013 | 25.32 | 25.45 | 25.29 | 25.29 | 29,169 | -0.41(-1.60%) |
Jan 31, 2013 | 25.59 | 25.83 | 25.59 | 25.70 | 26,769 | -0.14(-0.54%) |
Jan 30, 2013 | 25.80 | 25.90 | 25.72 | 25.84 | 32,028 | +0.19(+0.74%) |
Jan 29, 2013 | 25.39 | 25.65 | 25.39 | 25.65 | 86,101 | +0.32(+1.26%) |
Jan 28, 2013 | 25.31 | 25.42 | 25.29 | 25.33 | 22,247 | +0.25(+1.00%) |
Jan 25, 2013 | 25.00 | 25.14 | 25.00 | 25.08 | 14,081 | +0.20(+0.80%) |
Jan 24, 2013 | 24.90 | 24.98 | 24.87 | 24.88 | 38,529 | +0.24(+0.97%) |
Jan 23, 2013 | 24.58 | 24.89 | 24.58 | 24.64 | 20,414 | -0.34(-1.36%) |
Jan 22, 2013 | 24.71 | 24.98 | 24.71 | 24.98 | 25,578 | +0.30(+1.22%) |
Jan 18, 2013 | 24.73 | 24.76 | 24.65 | 24.68 | 16,405 | +0.00(+0.00%) |
Jan 17, 2013 | 24.71 | 24.75 | 24.65 | 24.68 | 21,374 | +0.13(+0.53%) |
Jan 16, 2013 | 24.41 | 24.55 | 24.41 | 24.55 | 42,484 | -0.12(-0.49%) |
Jan 15, 2013 | 24.50 | 24.70 | 24.39 | 24.67 | 45,928 | +0.67(+2.79%) |
Jan 14, 2013 | 24.04 | 24.04 | 23.99 | 24.00 | 21,357 | +0.08(+0.33%) |
Jan 12, 2013 | 23.93 | 24.01 | 23.89 | 23.92 | 22,782 | +0.00(+0.00%) |
Jan 11, 2013 | 23.93 | 24.01 | 23.89 | 23.92 | 22,782 | +0.45(+1.92%) |
Jan 10, 2013 | 23.46 | 23.50 | 23.43 | 23.47 | 34,380 | +0.50(+2.18%) |
Jan 09, 2013 | 22.98 | 23.03 | 22.95 | 22.97 | 46,951 | +0.08(+0.35%) |
Jan 08, 2013 | 22.74 | 22.89 | 22.73 | 22.89 | 15,813 | +0.21(+0.93%) |
Jan 07, 2013 | 22.51 | 22.78 | 22.51 | 22.68 | 38,422 | +0.08(+0.35%) |
Jan 04, 2013 | 22.61 | 22.70 | 22.56 | 22.60 | 15,977 | +0.01(+0.04%) |
Jan 03, 2013 | 22.52 | 22.72 | 22.46 | 22.59 | 20,440 | +0.02(+0.09%) |