Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 27.65 | 27.87 | 27.59 | 27.77 | 726,266 | +0.09(+0.32%) |
Mar 27, 2013 | 27.77 | 27.87 | 27.65 | 27.68 | 1,111,606 | -0.14(-0.51%) |
Mar 26, 2013 | 27.65 | 28.04 | 27.65 | 27.82 | 7,101,562 | -1.33(-4.55%) |
Mar 25, 2013 | 29.23 | 29.63 | 29.05 | 29.15 | 839,547 | +0.08(+0.28%) |
Mar 22, 2013 | 28.71 | 29.23 | 28.71 | 29.06 | 275,330 | +0.40(+1.38%) |
Mar 21, 2013 | 28.31 | 28.95 | 28.11 | 28.67 | 312,486 | +0.25(+0.89%) |
Mar 20, 2013 | 28.39 | 28.59 | 28.14 | 28.41 | 395,018 | +0.08(+0.29%) |
Mar 19, 2013 | 28.47 | 28.53 | 28.05 | 28.33 | 492,032 | -0.13(-0.47%) |
Mar 18, 2013 | 28.47 | 28.91 | 28.28 | 28.47 | 502,493 | -0.54(-1.88%) |
Mar 15, 2013 | 29.15 | 29.18 | 28.21 | 29.01 | 1,320,996 | -0.07(-0.23%) |
Mar 14, 2013 | 29.15 | 29.37 | 28.65 | 29.08 | 433,739 | +0.01(+0.03%) |
Mar 13, 2013 | 28.77 | 29.16 | 28.37 | 29.07 | 409,325 | +0.28(+0.98%) |
Mar 12, 2013 | 29.53 | 29.70 | 28.59 | 28.79 | 519,934 | -0.58(-1.98%) |
Mar 11, 2013 | 29.76 | 29.76 | 29.01 | 29.37 | 446,166 | -0.13(-0.45%) |
Mar 08, 2013 | 29.07 | 29.82 | 28.98 | 29.50 | 571,940 | +0.57(+1.96%) |
Mar 07, 2013 | 28.62 | 28.97 | 28.40 | 28.94 | 356,460 | +0.28(+0.99%) |
Mar 06, 2013 | 28.69 | 29.06 | 28.33 | 28.65 | 625,813 | -0.06(-0.21%) |
Mar 05, 2013 | 29.76 | 29.97 | 28.44 | 28.71 | 1,103,936 | -0.92(-3.12%) |
Mar 04, 2013 | 29.67 | 30.00 | 29.29 | 29.64 | 889,856 | -0.03(-0.10%) |
Mar 01, 2013 | 28.51 | 29.82 | 28.41 | 29.67 | 1,070,460 | +1.07(+3.75%) |
Feb 28, 2013 | 28.21 | 28.68 | 28.18 | 28.59 | 788,918 | +0.76(+2.73%) |
Feb 27, 2013 | 27.30 | 27.92 | 27.29 | 27.83 | 539,050 | +0.57(+2.08%) |
Feb 26, 2013 | 27.18 | 27.48 | 26.98 | 27.27 | 769,184 | -0.35(-1.27%) |
Feb 22, 2013 | 27.35 | 27.79 | 27.35 | 27.62 | 488,746 | +0.48(+1.79%) |
Feb 21, 2013 | 26.96 | 27.26 | 26.63 | 27.13 | 1,151,855 | +0.00(+0.00%) |
Feb 20, 2013 | 28.16 | 28.32 | 26.96 | 27.13 | 1,284,047 | -0.83(-2.97%) |
Feb 19, 2013 | 27.37 | 28.24 | 26.97 | 27.96 | 1,328,371 | +1.02(+3.78%) |
Feb 15, 2013 | 26.65 | 27.15 | 26.65 | 26.95 | 795,946 | +0.03(+0.11%) |
Feb 14, 2013 | 27.03 | 27.45 | 26.72 | 26.92 | 867,300 | +0.19(+0.73%) |
Feb 13, 2013 | 27.21 | 27.21 | 26.31 | 26.72 | 805,411 | +0.26(+0.99%) |
Feb 12, 2013 | 26.66 | 27.05 | 26.35 | 26.46 | 1,161,967 | -0.15(-0.56%) |
Feb 11, 2013 | 26.72 | 27.28 | 26.46 | 26.61 | 1,261,302 | +0.60(+2.29%) |
Feb 08, 2013 | 24.96 | 26.13 | 24.90 | 26.01 | 1,184,013 | +1.22(+4.90%) |
Feb 07, 2013 | 24.75 | 24.89 | 24.55 | 24.80 | 621,467 | +0.01(+0.06%) |
Feb 06, 2013 | 24.15 | 24.78 | 24.15 | 24.78 | 573,504 | +1.17(+4.96%) |
Feb 04, 2013 | 23.88 | 24.09 | 23.59 | 23.61 | 396,822 | -0.31(-1.31%) |
Feb 01, 2013 | 23.62 | 24.09 | 23.62 | 23.93 | 543,901 | +0.30(+1.26%) |
Jan 31, 2013 | 24.03 | 24.04 | 23.48 | 23.63 | 743,898 | -0.24(-1.00%) |
Jan 30, 2013 | 24.38 | 24.38 | 23.85 | 23.87 | 961,396 | -0.39(-1.60%) |
Jan 29, 2013 | 24.28 | 24.42 | 24.07 | 24.25 | 837,639 | +0.06(+0.24%) |
Jan 28, 2013 | 24.14 | 24.25 | 24.01 | 24.20 | 700,724 | +0.15(+0.61%) |
Jan 25, 2013 | 24.11 | 24.15 | 24.01 | 24.05 | 471,754 | +0.12(+0.52%) |
Jan 24, 2013 | 24.16 | 24.18 | 23.82 | 23.93 | 589,100 | -0.17(-0.70%) |
Jan 23, 2013 | 23.96 | 24.25 | 23.82 | 24.09 | 606,002 | +0.15(+0.64%) |
Jan 22, 2013 | 23.79 | 24.04 | 23.61 | 23.94 | 729,384 | +0.30(+1.27%) |
Jan 18, 2013 | 23.92 | 23.96 | 23.49 | 23.64 | 570,867 | -0.15(-0.61%) |
Jan 17, 2013 | 23.75 | 24.00 | 23.67 | 23.79 | 618,159 | +0.04(+0.15%) |
Jan 16, 2013 | 23.59 | 23.85 | 23.41 | 23.75 | 722,240 | +0.23(+0.96%) |
Jan 15, 2013 | 23.38 | 23.60 | 23.34 | 23.52 | 837,454 | +0.15(+0.62%) |
Jan 14, 2013 | 23.23 | 23.38 | 23.22 | 23.38 | 1,236,096 | +0.16(+0.69%) |
Jan 11, 2013 | 23.24 | 23.28 | 23.14 | 23.22 | 632,022 | -0.01(-0.03%) |
Jan 10, 2013 | 23.24 | 23.25 | 23.07 | 23.22 | 841,805 | +0.01(+0.03%) |
Jan 09, 2013 | 22.80 | 23.23 | 22.79 | 23.22 | 1,898,326 | +0.46(+2.02%) |
Jan 08, 2013 | 22.80 | 22.97 | 22.68 | 22.76 | 6,055,599 | -1.55(-6.37%) |
Jan 07, 2013 | 24.31 | 24.47 | 23.85 | 24.31 | 556,478 | +0.12(+0.48%) |
Jan 04, 2013 | 24.17 | 24.29 | 23.92 | 24.19 | 359,143 | +0.22(+0.91%) |
Jan 03, 2013 | 23.40 | 24.19 | 23.31 | 23.97 | 535,964 | +0.68(+2.92%) |