Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.99 | 26.08 | 25.70 | 25.89 | 162,644 | +0.54(+2.13%) |
Mar 27, 2013 | 25.00 | 25.50 | 24.92 | 25.35 | 173,828 | -0.80(-3.06%) |
Mar 26, 2013 | 25.87 | 26.25 | 25.75 | 26.15 | 96,643 | +0.57(+2.23%) |
Mar 25, 2013 | 26.78 | 26.93 | 25.34 | 25.58 | 158,579 | -1.31(-4.87%) |
Mar 22, 2013 | 27.16 | 27.33 | 26.70 | 26.89 | 223,510 | -0.18(-0.65%) |
Mar 21, 2013 | 27.04 | 27.50 | 26.95 | 27.07 | 1,768,528 | -0.39(-1.44%) |
Mar 20, 2013 | 27.40 | 27.50 | 27.20 | 27.46 | 5,009,568 | +0.96(+3.64%) |
Mar 19, 2013 | 27.33 | 27.35 | 26.11 | 26.50 | 73,030 | -0.90(-3.30%) |
Mar 18, 2013 | 27.40 | 27.90 | 27.22 | 27.40 | 59,236 | -1.22(-4.26%) |
Mar 15, 2013 | 28.82 | 28.93 | 28.54 | 28.62 | 23,831 | -0.28(-0.97%) |
Mar 14, 2013 | 28.82 | 28.90 | 28.66 | 28.90 | 26,876 | +0.44(+1.55%) |
Mar 13, 2013 | 28.58 | 28.58 | 28.28 | 28.46 | 27,344 | -0.15(-0.52%) |
Mar 12, 2013 | 29.12 | 29.30 | 28.55 | 28.61 | 171,858 | -0.40(-1.38%) |
Mar 11, 2013 | 28.98 | 29.07 | 28.70 | 29.01 | 18,807 | -0.02(-0.09%) |
Mar 08, 2013 | 29.05 | 29.15 | 28.65 | 29.04 | 48,576 | +0.70(+2.45%) |
Mar 07, 2013 | 28.26 | 28.47 | 28.00 | 28.34 | 57,875 | +0.24(+0.85%) |
Mar 06, 2013 | 28.58 | 28.58 | 27.90 | 28.10 | 28,555 | -0.41(-1.44%) |
Mar 05, 2013 | 28.50 | 28.65 | 28.39 | 28.51 | 89,972 | +0.57(+2.05%) |
Mar 04, 2013 | 27.42 | 27.96 | 27.29 | 27.94 | 23,131 | +0.24(+0.86%) |
Mar 01, 2013 | 27.29 | 27.73 | 26.99 | 27.70 | 14,568 | -0.40(-1.42%) |
Feb 28, 2013 | 28.00 | 28.45 | 28.00 | 28.10 | 36,015 | -0.50(-1.75%) |
Feb 27, 2013 | 27.60 | 28.74 | 27.60 | 28.60 | 35,172 | +1.21(+4.42%) |
Feb 26, 2013 | 27.68 | 28.00 | 27.00 | 27.39 | 58,884 | +0.24(+0.88%) |
Feb 25, 2013 | 30.21 | 30.28 | 27.15 | 27.15 | 192,737 | -1.91(-6.57%) |
Feb 22, 2013 | 28.68 | 29.06 | 28.48 | 29.06 | 145,847 | +1.01(+3.60%) |
Feb 21, 2013 | 28.24 | 28.40 | 28.00 | 28.05 | 83,292 | -1.31(-4.46%) |
Feb 20, 2013 | 30.02 | 30.05 | 29.25 | 29.36 | 52,694 | -1.14(-3.74%) |
Feb 19, 2013 | 30.45 | 30.56 | 30.34 | 30.50 | 222,729 | -0.19(-0.62%) |
Feb 15, 2013 | 31.41 | 31.43 | 30.55 | 30.69 | 436,841 | -0.78(-2.48%) |
Feb 14, 2013 | 31.42 | 31.61 | 31.25 | 31.47 | 35,567 | +0.64(+2.08%) |
Feb 13, 2013 | 31.00 | 31.00 | 30.68 | 30.83 | 21,124 | -0.12(-0.39%) |
Feb 12, 2013 | 30.63 | 31.01 | 30.63 | 30.95 | 10,790 | +0.99(+3.30%) |
Feb 11, 2013 | 30.09 | 30.09 | 29.73 | 29.96 | 20,176 | +0.07(+0.23%) |
Feb 08, 2013 | 29.75 | 30.00 | 29.75 | 29.89 | 30,273 | +0.77(+2.64%) |
Feb 07, 2013 | 29.97 | 30.10 | 29.10 | 29.12 | 25,314 | -0.88(-2.93%) |
Feb 06, 2013 | 29.75 | 30.15 | 29.67 | 30.00 | 127,360 | -0.32(-1.06%) |
Feb 04, 2013 | 30.85 | 31.00 | 30.10 | 30.32 | 96,209 | -1.86(-5.78%) |
Feb 01, 2013 | 31.68 | 32.18 | 31.55 | 32.18 | 294,775 | +0.76(+2.42%) |
Jan 31, 2013 | 31.27 | 31.76 | 31.25 | 31.42 | 174,408 | +0.08(+0.26%) |
Jan 30, 2013 | 31.25 | 31.35 | 31.08 | 31.34 | 78,113 | -0.64(-2.00%) |
Jan 29, 2013 | 31.56 | 31.98 | 31.56 | 31.98 | 68,576 | -0.07(-0.22%) |
Jan 28, 2013 | 31.94 | 32.15 | 31.90 | 32.05 | 69,312 | +0.57(+1.81%) |
Jan 25, 2013 | 31.40 | 31.56 | 31.22 | 31.48 | 21,896 | +0.71(+2.31%) |
Jan 24, 2013 | 30.47 | 30.85 | 30.47 | 30.77 | 20,331 | +0.59(+1.95%) |
Jan 23, 2013 | 30.35 | 30.37 | 30.00 | 30.18 | 27,161 | -0.81(-2.61%) |
Jan 22, 2013 | 30.82 | 31.00 | 30.70 | 30.99 | 208,483 | +0.06(+0.19%) |
Jan 18, 2013 | 30.81 | 30.93 | 30.57 | 30.93 | 21,703 | +0.34(+1.11%) |
Jan 17, 2013 | 30.18 | 30.65 | 30.18 | 30.59 | 210,597 | +1.13(+3.84%) |
Jan 16, 2013 | 29.05 | 29.49 | 28.93 | 29.46 | 405,294 | -0.31(-1.04%) |
Jan 15, 2013 | 29.89 | 29.89 | 29.39 | 29.77 | 149,888 | -0.83(-2.71%) |
Jan 14, 2013 | 30.70 | 30.71 | 30.36 | 30.60 | 28,888 | -0.01(-0.03%) |
Jan 12, 2013 | 30.36 | 30.70 | 30.18 | 30.61 | 25,681 | +0.00(+0.00%) |
Jan 11, 2013 | 30.36 | 30.70 | 30.18 | 30.61 | 25,681 | +0.16(+0.53%) |
Jan 10, 2013 | 30.33 | 30.48 | 30.04 | 30.45 | 17,146 | +0.82(+2.77%) |
Jan 09, 2013 | 29.72 | 29.83 | 29.61 | 29.63 | 10,578 | -0.34(-1.13%) |
Jan 08, 2013 | 30.07 | 30.31 | 29.85 | 29.97 | 23,301 | +0.22(+0.74%) |
Jan 07, 2013 | 29.61 | 29.75 | 29.50 | 29.75 | 59,162 | +0.61(+2.09%) |
Jan 04, 2013 | 29.00 | 29.19 | 28.86 | 29.14 | 36,010 | +0.29(+1.01%) |
Jan 03, 2013 | 29.01 | 29.20 | 28.85 | 28.85 | 47,525 | -0.46(-1.57%) |