Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.28 | 28.42 | 28.23 | 28.36 | 121,483 | +0.04(+0.15%) |
Mar 27, 2013 | 28.05 | 28.35 | 27.94 | 28.32 | 72,005 | +0.13(+0.45%) |
Mar 26, 2013 | 28.22 | 28.23 | 28.07 | 28.19 | 87,571 | -0.02(-0.06%) |
Mar 25, 2013 | 28.29 | 28.40 | 28.13 | 28.21 | 111,548 | -0.13(-0.44%) |
Mar 22, 2013 | 28.29 | 28.48 | 28.23 | 28.34 | 181,975 | +0.33(+1.17%) |
Mar 21, 2013 | 27.94 | 28.19 | 27.91 | 28.01 | 140,746 | -0.18(-0.65%) |
Mar 20, 2013 | 28.19 | 28.23 | 28.09 | 28.19 | 280,933 | +0.18(+0.66%) |
Mar 19, 2013 | 28.09 | 28.20 | 27.82 | 28.01 | 240,303 | -0.06(-0.21%) |
Mar 18, 2013 | 28.13 | 28.25 | 28.02 | 28.07 | 227,603 | -0.46(-1.61%) |
Mar 15, 2013 | 28.55 | 28.66 | 28.45 | 28.53 | 293,948 | +0.25(+0.89%) |
Mar 14, 2013 | 28.09 | 28.32 | 27.74 | 28.28 | 156,274 | +0.30(+1.08%) |
Mar 13, 2013 | 28.00 | 28.04 | 27.85 | 27.98 | 81,278 | -0.29(-1.04%) |
Mar 12, 2013 | 28.36 | 28.43 | 28.25 | 28.27 | 105,707 | +0.03(+0.09%) |
Mar 11, 2013 | 28.10 | 28.29 | 28.09 | 28.25 | 134,793 | +0.34(+1.20%) |
Mar 08, 2013 | 27.76 | 27.94 | 27.66 | 27.91 | 486,101 | -0.39(-1.39%) |
Mar 07, 2013 | 28.28 | 28.41 | 28.26 | 28.30 | 171,906 | -0.23(-0.82%) |
Mar 06, 2013 | 28.42 | 28.57 | 28.35 | 28.54 | 199,813 | -0.07(-0.23%) |
Mar 05, 2013 | 28.43 | 28.61 | 28.34 | 28.61 | 195,012 | +0.01(+0.03%) |
Mar 04, 2013 | 28.35 | 28.61 | 28.33 | 28.60 | 147,917 | -0.12(-0.41%) |
Mar 01, 2013 | 28.57 | 28.74 | 28.45 | 28.71 | 183,627 | +0.05(+0.18%) |
Feb 28, 2013 | 28.99 | 29.04 | 28.65 | 28.66 | 178,344 | -0.28(-0.98%) |
Feb 27, 2013 | 28.86 | 28.97 | 28.73 | 28.95 | 152,284 | -0.05(-0.17%) |
Feb 26, 2013 | 29.21 | 29.29 | 28.81 | 29.00 | 302,433 | +0.87(+3.10%) |
Feb 25, 2013 | 29.15 | 29.17 | 28.10 | 28.13 | 534,726 | -1.20(-4.08%) |
Feb 22, 2013 | 29.16 | 29.36 | 29.12 | 29.33 | 384,186 | +0.68(+2.37%) |
Feb 21, 2013 | 28.65 | 28.83 | 28.53 | 28.65 | 153,176 | -0.13(-0.47%) |
Feb 20, 2013 | 29.16 | 29.25 | 28.75 | 28.78 | 184,413 | -0.52(-1.77%) |
Feb 19, 2013 | 29.24 | 29.39 | 29.17 | 29.30 | 171,066 | +0.23(+0.81%) |
Feb 15, 2013 | 29.30 | 29.32 | 29.01 | 29.07 | 159,410 | -0.03(-0.09%) |
Feb 14, 2013 | 29.09 | 29.20 | 29.02 | 29.09 | 126,528 | -0.26(-0.88%) |
Feb 13, 2013 | 29.50 | 29.61 | 29.32 | 29.35 | 179,913 | +0.22(+0.75%) |
Feb 12, 2013 | 29.23 | 29.31 | 29.12 | 29.13 | 126,327 | +0.00(+0.00%) |
Feb 11, 2013 | 29.21 | 29.26 | 29.11 | 29.13 | 171,529 | +0.02(+0.06%) |
Feb 08, 2013 | 28.92 | 29.12 | 28.88 | 29.12 | 153,266 | -0.13(-0.46%) |
Feb 07, 2013 | 29.11 | 29.25 | 28.97 | 29.25 | 553,337 | +0.14(+0.49%) |
Feb 06, 2013 | 28.92 | 29.11 | 28.83 | 29.11 | 384,304 | -0.25(-0.86%) |
Feb 04, 2013 | 29.48 | 29.59 | 29.32 | 29.36 | 150,690 | -0.38(-1.27%) |
Feb 01, 2013 | 29.74 | 29.87 | 29.65 | 29.74 | 160,308 | +0.25(+0.85%) |
Jan 31, 2013 | 29.55 | 29.64 | 29.45 | 29.48 | 210,977 | -0.29(-0.98%) |
Jan 30, 2013 | 29.76 | 29.87 | 29.69 | 29.78 | 289,349 | +0.24(+0.82%) |
Jan 29, 2013 | 29.36 | 29.56 | 29.34 | 29.54 | 360,683 | +0.51(+1.76%) |
Jan 28, 2013 | 29.05 | 29.05 | 28.92 | 29.02 | 234,996 | -0.19(-0.66%) |
Jan 25, 2013 | 29.28 | 29.33 | 29.16 | 29.22 | 272,982 | +0.35(+1.22%) |
Jan 24, 2013 | 28.76 | 28.93 | 28.75 | 28.86 | 203,768 | +0.15(+0.53%) |
Jan 23, 2013 | 28.78 | 28.85 | 28.61 | 28.71 | 273,640 | +0.34(+1.21%) |
Jan 22, 2013 | 28.29 | 28.45 | 28.23 | 28.37 | 201,937 | +0.39(+1.41%) |
Jan 18, 2013 | 28.15 | 28.15 | 27.88 | 27.98 | 153,908 | -0.18(-0.65%) |
Jan 17, 2013 | 28.21 | 28.26 | 27.99 | 28.16 | 158,238 | +0.33(+1.17%) |
Jan 16, 2013 | 27.88 | 27.97 | 27.76 | 27.83 | 238,165 | +0.01(+0.03%) |
Jan 15, 2013 | 27.49 | 27.84 | 27.48 | 27.83 | 277,602 | +0.28(+1.00%) |
Jan 14, 2013 | 27.52 | 27.68 | 27.49 | 27.55 | 372,188 | +0.53(+1.95%) |
Jan 11, 2013 | 27.12 | 27.14 | 26.92 | 27.02 | 259,984 | -0.24(-0.89%) |
Jan 10, 2013 | 27.34 | 27.42 | 27.06 | 27.27 | 1,145,958 | -0.18(-0.64%) |
Jan 09, 2013 | 27.47 | 27.57 | 27.40 | 27.44 | 1,078,032 | -0.57(-2.03%) |
Jan 08, 2013 | 28.08 | 28.13 | 27.97 | 28.01 | 654,400 | -0.17(-0.59%) |
Jan 07, 2013 | 27.96 | 28.20 | 27.91 | 28.18 | 175,354 | -0.14(-0.50%) |
Jan 04, 2013 | 28.08 | 28.40 | 27.99 | 28.32 | 768,741 | +0.36(+1.29%) |
Jan 03, 2013 | 28.26 | 28.28 | 27.89 | 27.96 | 959,790 | -0.79(-2.74%) |