Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.50 | 28.50 | 28.27 | 28.44 | 27,213 | +0.11(+0.40%) |
Mar 27, 2013 | 28.29 | 28.34 | 28.15 | 28.32 | 21,365 | +0.05(+0.17%) |
Mar 26, 2013 | 28.28 | 28.29 | 28.24 | 28.27 | 10,068 | +0.18(+0.65%) |
Mar 25, 2013 | 28.17 | 28.18 | 28.05 | 28.09 | 22,969 | +0.02(+0.08%) |
Mar 22, 2013 | 27.96 | 28.13 | 27.96 | 28.07 | 28,803 | +0.13(+0.47%) |
Mar 21, 2013 | 27.93 | 28.11 | 27.93 | 27.94 | 18,757 | -0.02(-0.06%) |
Mar 20, 2013 | 27.92 | 27.97 | 27.89 | 27.95 | 17,957 | +0.10(+0.37%) |
Mar 19, 2013 | 28.00 | 28.02 | 27.72 | 27.85 | 22,394 | -0.08(-0.27%) |
Mar 18, 2013 | 28.09 | 28.09 | 27.90 | 27.93 | 15,666 | -0.21(-0.75%) |
Mar 15, 2013 | 28.04 | 28.14 | 28.04 | 28.14 | 9,468 | +0.00(+0.00%) |
Mar 14, 2013 | 28.05 | 28.18 | 28.05 | 28.14 | 7,184 | +0.14(+0.50%) |
Mar 13, 2013 | 28.02 | 28.02 | 27.92 | 28.00 | 23,880 | -0.01(-0.02%) |
Mar 12, 2013 | 28.01 | 28.02 | 27.94 | 28.00 | 16,814 | -0.01(-0.03%) |
Mar 11, 2013 | 28.02 | 28.04 | 27.94 | 28.01 | 49,154 | -0.01(-0.02%) |
Mar 08, 2013 | 28.39 | 28.39 | 27.89 | 28.02 | 22,725 | +0.04(+0.14%) |
Mar 07, 2013 | 28.16 | 28.16 | 27.97 | 27.98 | 6,944 | -0.13(-0.45%) |
Mar 06, 2013 | 28.26 | 28.29 | 28.08 | 28.10 | 12,446 | -0.09(-0.33%) |
Mar 05, 2013 | 28.12 | 28.46 | 28.12 | 28.20 | 36,252 | +0.18(+0.64%) |
Mar 04, 2013 | 27.76 | 28.06 | 27.76 | 28.02 | 50,136 | +0.23(+0.82%) |
Mar 01, 2013 | 27.62 | 27.80 | 27.55 | 27.79 | 17,825 | +0.07(+0.26%) |
Feb 28, 2013 | 27.72 | 27.86 | 27.72 | 27.72 | 4,015 | -0.08(-0.29%) |
Feb 27, 2013 | 27.65 | 27.88 | 27.65 | 27.80 | 5,227 | +0.25(+0.92%) |
Feb 26, 2013 | 27.48 | 27.54 | 27.37 | 27.54 | 16,763 | -0.27(-0.96%) |
Feb 22, 2013 | 27.67 | 27.81 | 27.67 | 27.81 | 9,130 | +0.25(+0.92%) |
Feb 21, 2013 | 27.78 | 27.78 | 27.51 | 27.56 | 7,975 | -0.28(-0.99%) |
Feb 20, 2013 | 28.04 | 28.05 | 27.83 | 27.83 | 22,009 | -0.06(-0.23%) |
Feb 19, 2013 | 27.84 | 27.90 | 27.81 | 27.90 | 49,683 | +0.15(+0.55%) |
Feb 15, 2013 | 27.71 | 27.80 | 27.71 | 27.74 | 25,136 | -0.01(-0.05%) |
Feb 14, 2013 | 27.81 | 27.81 | 27.72 | 27.76 | 12,361 | -0.04(-0.14%) |
Feb 13, 2013 | 27.96 | 27.96 | 27.78 | 27.80 | 6,333 | -0.06(-0.23%) |
Feb 12, 2013 | 27.74 | 27.86 | 27.72 | 27.86 | 3,401 | +0.18(+0.66%) |
Feb 11, 2013 | 27.70 | 27.74 | 27.66 | 27.68 | 14,926 | +0.09(+0.31%) |
Feb 08, 2013 | 27.52 | 27.60 | 27.52 | 27.59 | 62,804 | +0.17(+0.61%) |
Feb 07, 2013 | 27.67 | 27.67 | 27.38 | 27.42 | 14,469 | -0.14(-0.51%) |
Feb 06, 2013 | 27.45 | 27.59 | 27.44 | 27.56 | 64,974 | +0.00(+0.00%) |
Feb 04, 2013 | 27.50 | 27.60 | 27.50 | 27.56 | 11,724 | -0.03(-0.10%) |
Feb 01, 2013 | 27.74 | 27.74 | 27.54 | 27.59 | 53,086 | +0.12(+0.43%) |
Jan 31, 2013 | 27.58 | 27.58 | 27.45 | 27.47 | 12,793 | -0.15(-0.53%) |
Jan 30, 2013 | 27.89 | 27.89 | 27.62 | 27.62 | 21,304 | -0.27(-0.96%) |
Jan 29, 2013 | 27.82 | 27.93 | 27.82 | 27.88 | 30,386 | +0.05(+0.19%) |
Jan 28, 2013 | 28.28 | 28.28 | 27.76 | 27.83 | 23,202 | +0.06(+0.21%) |
Jan 25, 2013 | 27.82 | 27.83 | 27.72 | 27.77 | 8,971 | +0.06(+0.23%) |
Jan 24, 2013 | 27.81 | 27.82 | 27.68 | 27.71 | 45,271 | +0.01(+0.02%) |
Jan 23, 2013 | 27.66 | 27.73 | 27.63 | 27.70 | 9,204 | +0.03(+0.12%) |
Jan 22, 2013 | 27.63 | 27.67 | 27.57 | 27.67 | 31,157 | +0.17(+0.63%) |
Jan 18, 2013 | 27.99 | 27.99 | 27.42 | 27.50 | 10,314 | +0.05(+0.17%) |
Jan 17, 2013 | 27.90 | 27.90 | 27.43 | 27.45 | 5,580 | +0.08(+0.29%) |
Jan 16, 2013 | 27.34 | 27.38 | 27.25 | 27.37 | 31,585 | -0.03(-0.10%) |
Jan 15, 2013 | 27.22 | 27.40 | 27.22 | 27.40 | 24,693 | +0.15(+0.54%) |
Jan 14, 2013 | 27.22 | 27.29 | 27.22 | 27.25 | 18,246 | +0.01(+0.02%) |
Jan 11, 2013 | 27.22 | 27.26 | 27.17 | 27.24 | 13,746 | -0.01(-0.02%) |
Jan 10, 2013 | 27.22 | 27.25 | 27.13 | 27.25 | 30,418 | +0.08(+0.29%) |
Jan 09, 2013 | 27.17 | 27.20 | 27.10 | 27.17 | 49,822 | +0.10(+0.37%) |
Jan 08, 2013 | 27.06 | 27.12 | 26.99 | 27.07 | 25,424 | -0.03(-0.10%) |
Jan 07, 2013 | 27.37 | 27.37 | 27.00 | 27.10 | 39,523 | +0.03(+0.10%) |
Jan 04, 2013 | 27.45 | 27.45 | 26.92 | 27.07 | 30,433 | +0.17(+0.62%) |
Jan 03, 2013 | 27.06 | 27.06 | 26.88 | 26.90 | 24,843 | -0.05(-0.20%) |