Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 27.49 | 27.61 | 27.43 | 27.60 | 592,938 | +0.15(+0.54%) |
Mar 27, 2013 | 27.49 | 27.49 | 27.36 | 27.45 | 1,134,566 | -0.24(-0.87%) |
Mar 26, 2013 | 27.83 | 27.84 | 27.63 | 27.69 | 788,742 | -0.03(-0.10%) |
Mar 25, 2013 | 27.83 | 27.85 | 27.60 | 27.72 | 975,065 | +0.01(+0.03%) |
Mar 22, 2013 | 27.69 | 27.83 | 27.66 | 27.71 | 650,545 | -0.02(-0.07%) |
Mar 21, 2013 | 27.81 | 27.88 | 27.73 | 27.73 | 488,494 | -0.26(-0.92%) |
Mar 20, 2013 | 27.85 | 27.99 | 27.78 | 27.98 | 523,100 | +0.30(+1.07%) |
Mar 19, 2013 | 27.83 | 27.86 | 27.57 | 27.69 | 613,333 | -0.20(-0.73%) |
Mar 18, 2013 | 27.83 | 27.99 | 27.82 | 27.89 | 415,400 | -0.21(-0.76%) |
Mar 15, 2013 | 28.21 | 28.21 | 28.08 | 28.10 | 771,799 | -0.14(-0.49%) |
Mar 14, 2013 | 28.27 | 28.29 | 28.13 | 28.24 | 582,970 | +0.09(+0.33%) |
Mar 13, 2013 | 28.23 | 28.28 | 28.11 | 28.15 | 643,273 | +0.03(+0.10%) |
Mar 12, 2013 | 28.23 | 28.23 | 28.09 | 28.12 | 475,271 | -0.20(-0.72%) |
Mar 11, 2013 | 28.26 | 28.35 | 28.24 | 28.33 | 556,606 | -0.03(-0.10%) |
Mar 08, 2013 | 28.33 | 28.38 | 28.20 | 28.35 | 1,288,819 | +0.29(+1.02%) |
Mar 07, 2013 | 27.96 | 28.08 | 27.93 | 28.07 | 752,440 | +0.22(+0.80%) |
Mar 06, 2013 | 27.77 | 27.85 | 27.70 | 27.85 | 501,546 | +0.25(+0.90%) |
Mar 05, 2013 | 27.57 | 27.65 | 27.54 | 27.60 | 503,333 | +0.09(+0.34%) |
Mar 04, 2013 | 27.39 | 27.52 | 27.36 | 27.50 | 292,554 | +0.11(+0.40%) |
Mar 01, 2013 | 27.38 | 27.46 | 27.29 | 27.39 | 451,674 | -0.14(-0.50%) |
Feb 28, 2013 | 27.55 | 27.64 | 27.49 | 27.53 | 483,305 | -0.04(-0.13%) |
Feb 27, 2013 | 27.31 | 27.64 | 27.29 | 27.57 | 964,605 | +0.06(+0.23%) |
Feb 26, 2013 | 27.48 | 27.51 | 27.26 | 27.50 | 945,022 | -0.40(-1.42%) |
Feb 22, 2013 | 27.90 | 27.92 | 27.81 | 27.90 | 329,739 | -0.02(-0.07%) |
Feb 21, 2013 | 27.95 | 27.96 | 27.83 | 27.92 | 1,017,014 | -0.18(-0.62%) |
Feb 20, 2013 | 28.24 | 28.25 | 28.06 | 28.09 | 464,451 | -0.07(-0.26%) |
Feb 19, 2013 | 27.94 | 28.19 | 27.93 | 28.17 | 868,716 | +0.14(+0.49%) |
Feb 15, 2013 | 27.99 | 28.14 | 27.97 | 28.03 | 1,068,506 | +0.06(+0.23%) |
Feb 14, 2013 | 28.09 | 28.16 | 27.90 | 27.97 | 706,086 | -0.25(-0.88%) |
Feb 13, 2013 | 28.22 | 28.27 | 28.09 | 28.21 | 712,347 | +0.23(+0.82%) |
Feb 12, 2013 | 28.00 | 28.05 | 27.91 | 27.98 | 577,209 | +0.08(+0.30%) |
Feb 11, 2013 | 27.93 | 27.94 | 27.83 | 27.90 | 531,635 | -0.01(-0.03%) |
Feb 08, 2013 | 27.97 | 28.10 | 27.88 | 27.91 | 500,154 | -0.08(-0.30%) |
Feb 07, 2013 | 27.99 | 28.01 | 27.79 | 27.99 | 762,961 | +0.04(+0.13%) |
Feb 06, 2013 | 28.06 | 28.15 | 27.95 | 27.96 | 452,339 | +0.02(+0.07%) |
Feb 04, 2013 | 28.04 | 28.08 | 27.87 | 27.94 | 980,850 | -0.35(-1.24%) |
Feb 01, 2013 | 27.77 | 28.30 | 27.73 | 28.29 | 1,541,006 | +0.36(+1.29%) |
Jan 31, 2013 | 28.00 | 28.09 | 27.92 | 27.93 | 678,828 | -0.14(-0.49%) |
Jan 30, 2013 | 28.09 | 28.21 | 28.01 | 28.07 | 1,241,401 | +0.05(+0.16%) |
Jan 29, 2013 | 27.85 | 28.03 | 27.75 | 28.02 | 855,393 | +0.15(+0.53%) |
Jan 28, 2013 | 28.01 | 28.01 | 27.84 | 27.87 | 1,131,833 | +0.11(+0.40%) |
Jan 25, 2013 | 27.69 | 27.83 | 27.64 | 27.76 | 1,488,927 | +0.36(+1.31%) |
Jan 24, 2013 | 27.35 | 27.49 | 27.33 | 27.40 | 733,321 | +0.10(+0.37%) |
Jan 23, 2013 | 27.25 | 27.33 | 27.19 | 27.30 | 399,490 | +0.06(+0.24%) |
Jan 22, 2013 | 27.44 | 27.47 | 27.24 | 27.24 | 371,430 | -0.09(-0.34%) |
Jan 18, 2013 | 27.42 | 27.45 | 27.31 | 27.33 | 204,504 | -0.18(-0.67%) |
Jan 17, 2013 | 27.49 | 27.61 | 27.43 | 27.51 | 616,876 | +0.29(+1.05%) |
Jan 16, 2013 | 27.20 | 27.32 | 27.17 | 27.23 | 440,375 | -0.10(-0.37%) |
Jan 15, 2013 | 27.20 | 27.34 | 27.16 | 27.33 | 449,213 | -0.08(-0.30%) |
Jan 14, 2013 | 27.33 | 27.48 | 27.25 | 27.41 | 422,914 | +0.06(+0.20%) |
Jan 11, 2013 | 27.69 | 27.71 | 27.35 | 27.36 | 827,668 | -0.26(-0.94%) |
Jan 10, 2013 | 27.66 | 27.71 | 27.49 | 27.61 | 493,605 | +0.06(+0.23%) |
Jan 09, 2013 | 27.50 | 27.60 | 27.42 | 27.55 | 1,200,593 | +0.05(+0.17%) |
Jan 08, 2013 | 27.55 | 27.61 | 27.49 | 27.50 | 400,636 | -0.18(-0.67%) |
Jan 07, 2013 | 27.73 | 27.80 | 27.63 | 27.69 | 418,045 | -0.04(-0.13%) |
Jan 04, 2013 | 27.88 | 27.95 | 27.70 | 27.73 | 872,293 | -0.06(-0.23%) |
Jan 03, 2013 | 27.49 | 27.83 | 27.46 | 27.79 | 1,421,465 | +0.34(+1.24%) |