Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.30 | 28.44 | 28.28 | 28.43 | 391,913 | +0.18(+0.65%) |
Mar 27, 2013 | 28.12 | 28.27 | 28.05 | 28.24 | 359,061 | -0.09(-0.30%) |
Mar 26, 2013 | 28.26 | 28.35 | 28.22 | 28.33 | 235,856 | +0.19(+0.69%) |
Mar 25, 2013 | 28.43 | 28.43 | 28.01 | 28.13 | 289,966 | -0.16(-0.56%) |
Mar 22, 2013 | 27.98 | 28.29 | 27.98 | 28.29 | 234,944 | +0.22(+0.78%) |
Mar 21, 2013 | 28.07 | 28.20 | 28.04 | 28.07 | 262,681 | -0.01(-0.05%) |
Mar 20, 2013 | 28.23 | 28.23 | 28.03 | 28.09 | 263,982 | +0.11(+0.39%) |
Mar 19, 2013 | 28.32 | 28.32 | 27.87 | 27.98 | 366,709 | -0.12(-0.43%) |
Mar 18, 2013 | 28.15 | 28.24 | 28.06 | 28.10 | 360,853 | -0.24(-0.86%) |
Mar 15, 2013 | 28.34 | 28.37 | 28.24 | 28.34 | 434,190 | +0.12(+0.43%) |
Mar 14, 2013 | 28.21 | 28.24 | 28.11 | 28.22 | 179,361 | +0.16(+0.56%) |
Mar 13, 2013 | 28.17 | 28.17 | 27.99 | 28.06 | 203,314 | -0.15(-0.52%) |
Mar 12, 2013 | 28.23 | 28.29 | 28.14 | 28.21 | 200,931 | +0.04(+0.13%) |
Mar 11, 2013 | 28.22 | 28.22 | 28.05 | 28.17 | 210,060 | -0.04(-0.13%) |
Mar 08, 2013 | 28.24 | 28.26 | 28.11 | 28.21 | 367,163 | +0.05(+0.17%) |
Mar 07, 2013 | 28.07 | 28.17 | 28.00 | 28.16 | 397,278 | +0.14(+0.48%) |
Mar 06, 2013 | 28.16 | 28.16 | 27.92 | 28.02 | 275,440 | +0.07(+0.26%) |
Mar 05, 2013 | 28.05 | 28.05 | 27.90 | 27.95 | 301,474 | +0.23(+0.84%) |
Mar 04, 2013 | 27.60 | 27.72 | 27.53 | 27.72 | 158,786 | +0.02(+0.08%) |
Mar 01, 2013 | 27.98 | 27.98 | 27.50 | 27.70 | 183,160 | -0.30(-1.09%) |
Feb 28, 2013 | 28.07 | 28.18 | 28.00 | 28.00 | 211,368 | -0.12(-0.43%) |
Feb 27, 2013 | 27.88 | 28.15 | 27.80 | 28.12 | 197,049 | +0.38(+1.36%) |
Feb 26, 2013 | 27.72 | 27.77 | 27.55 | 27.75 | 181,817 | -0.23(-0.83%) |
Feb 22, 2013 | 27.88 | 28.01 | 27.79 | 27.98 | 204,691 | +0.33(+1.19%) |
Feb 21, 2013 | 27.84 | 27.84 | 27.54 | 27.65 | 366,968 | -0.27(-0.96%) |
Feb 20, 2013 | 28.34 | 28.34 | 27.90 | 27.92 | 385,290 | -0.46(-1.62%) |
Feb 19, 2013 | 28.44 | 28.44 | 28.31 | 28.38 | 209,649 | +0.28(+0.99%) |
Feb 15, 2013 | 28.23 | 28.23 | 28.07 | 28.10 | 385,595 | -0.06(-0.22%) |
Feb 14, 2013 | 28.21 | 28.30 | 28.12 | 28.16 | 264,559 | -0.15(-0.52%) |
Feb 13, 2013 | 28.39 | 28.39 | 28.30 | 28.30 | 424,550 | +0.09(+0.30%) |
Feb 12, 2013 | 28.20 | 28.29 | 28.05 | 28.22 | 288,713 | +0.12(+0.43%) |
Feb 11, 2013 | 28.12 | 28.17 | 28.02 | 28.10 | 212,680 | +0.00(+0.00%) |
Feb 08, 2013 | 28.10 | 28.10 | 28.01 | 28.10 | 199,137 | +0.19(+0.69%) |
Feb 07, 2013 | 28.11 | 28.12 | 27.77 | 27.90 | 276,644 | -0.16(-0.56%) |
Feb 06, 2013 | 27.99 | 28.07 | 27.92 | 28.06 | 227,166 | +0.09(+0.30%) |
Feb 04, 2013 | 28.16 | 28.21 | 27.98 | 27.98 | 612,370 | -0.33(-1.16%) |
Feb 01, 2013 | 28.33 | 28.34 | 28.23 | 28.30 | 184,722 | +0.02(+0.09%) |
Jan 31, 2013 | 28.22 | 28.34 | 28.22 | 28.28 | 280,632 | +0.04(+0.13%) |
Jan 30, 2013 | 28.40 | 28.40 | 28.22 | 28.24 | 403,977 | -0.12(-0.43%) |
Jan 29, 2013 | 28.26 | 28.37 | 28.24 | 28.37 | 171,851 | +0.23(+0.82%) |
Jan 28, 2013 | 28.21 | 28.21 | 28.01 | 28.13 | 242,187 | -0.05(-0.17%) |
Jan 25, 2013 | 28.18 | 28.18 | 28.05 | 28.18 | 184,991 | +0.15(+0.52%) |
Jan 24, 2013 | 28.07 | 28.13 | 27.98 | 28.04 | 226,246 | +0.09(+0.30%) |
Jan 23, 2013 | 28.04 | 28.08 | 27.94 | 27.95 | 361,341 | -0.12(-0.43%) |
Jan 22, 2013 | 28.00 | 28.07 | 27.94 | 28.07 | 280,653 | +0.19(+0.70%) |
Jan 18, 2013 | 27.88 | 27.91 | 27.77 | 27.88 | 283,236 | -0.01(-0.04%) |
Jan 17, 2013 | 27.88 | 27.96 | 27.77 | 27.89 | 274,015 | +0.22(+0.79%) |
Jan 16, 2013 | 27.62 | 27.70 | 27.55 | 27.67 | 224,535 | +0.02(+0.09%) |
Jan 15, 2013 | 27.65 | 27.66 | 27.55 | 27.65 | 186,899 | -0.05(-0.18%) |
Jan 14, 2013 | 27.78 | 27.79 | 27.59 | 27.70 | 161,880 | +0.00(+0.00%) |
Jan 11, 2013 | 27.78 | 27.79 | 27.64 | 27.70 | 330,605 | -0.06(-0.22%) |
Jan 10, 2013 | 27.70 | 27.79 | 27.57 | 27.76 | 304,432 | +0.32(+1.15%) |
Jan 09, 2013 | 27.49 | 27.51 | 27.39 | 27.44 | 331,244 | +0.09(+0.31%) |
Jan 08, 2013 | 27.44 | 27.47 | 27.28 | 27.36 | 194,383 | -0.05(-0.18%) |
Jan 07, 2013 | 27.33 | 27.42 | 27.23 | 27.40 | 199,205 | +0.06(+0.22%) |
Jan 04, 2013 | 27.20 | 27.37 | 27.11 | 27.34 | 242,849 | +0.16(+0.58%) |
Jan 03, 2013 | 27.31 | 27.34 | 27.12 | 27.19 | 111,669 | -0.16(-0.58%) |