Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 27.90 | 28.16 | 27.67 | 28.14 | 1,544,775 | +0.50(+1.81%) |
Mar 27, 2013 | 27.73 | 27.73 | 27.48 | 27.63 | 882,825 | -0.08(-0.29%) |
Mar 26, 2013 | 27.74 | 27.81 | 27.64 | 27.71 | 881,683 | +0.18(+0.64%) |
Mar 25, 2013 | 27.68 | 27.73 | 27.43 | 27.54 | 876,018 | +0.04(+0.15%) |
Mar 22, 2013 | 27.32 | 27.65 | 27.29 | 27.50 | 778,193 | +0.21(+0.78%) |
Mar 21, 2013 | 27.46 | 27.47 | 27.15 | 27.28 | 938,956 | -0.18(-0.65%) |
Mar 20, 2013 | 27.61 | 27.63 | 27.25 | 27.46 | 1,282,422 | -0.01(-0.05%) |
Mar 19, 2013 | 27.61 | 27.69 | 27.41 | 27.48 | 1,067,337 | -0.18(-0.67%) |
Mar 18, 2013 | 27.78 | 27.83 | 27.65 | 27.66 | 824,921 | -0.33(-1.18%) |
Mar 15, 2013 | 27.88 | 28.05 | 27.76 | 27.99 | 1,371,594 | +0.15(+0.54%) |
Mar 14, 2013 | 27.69 | 27.87 | 27.43 | 27.84 | 1,214,271 | +0.18(+0.65%) |
Mar 13, 2013 | 27.97 | 27.99 | 27.44 | 27.66 | 1,650,385 | -0.31(-1.12%) |
Mar 12, 2013 | 27.96 | 28.09 | 27.81 | 27.97 | 3,443,096 | +0.05(+0.17%) |
Mar 11, 2013 | 27.91 | 28.00 | 27.84 | 27.93 | 754,769 | +0.01(+0.03%) |
Mar 08, 2013 | 28.10 | 28.15 | 27.68 | 27.92 | 756,911 | +0.00(+0.00%) |
Mar 07, 2013 | 28.11 | 28.13 | 27.82 | 27.92 | 820,354 | -0.10(-0.35%) |
Mar 06, 2013 | 28.32 | 28.43 | 27.97 | 28.02 | 1,371,482 | -0.20(-0.70%) |
Mar 05, 2013 | 28.31 | 28.49 | 28.19 | 28.22 | 998,128 | +0.20(+0.71%) |
Mar 04, 2013 | 28.12 | 28.18 | 27.86 | 28.02 | 858,175 | -0.14(-0.49%) |
Mar 01, 2013 | 28.10 | 28.26 | 27.96 | 28.15 | 757,152 | +0.04(+0.13%) |
Feb 28, 2013 | 28.04 | 28.19 | 27.84 | 28.12 | 1,308,666 | +0.10(+0.35%) |
Feb 27, 2013 | 27.79 | 28.02 | 27.63 | 28.02 | 719,261 | +0.12(+0.42%) |
Feb 26, 2013 | 27.76 | 27.94 | 27.61 | 27.90 | 767,094 | +0.20(+0.73%) |
Feb 25, 2013 | 28.00 | 28.18 | 27.68 | 27.70 | 767,538 | -0.27(-0.96%) |
Feb 22, 2013 | 27.68 | 28.00 | 27.61 | 27.96 | 585,572 | +0.15(+0.54%) |
Feb 21, 2013 | 27.81 | 27.97 | 27.63 | 27.81 | 946,042 | -0.06(-0.20%) |
Feb 20, 2013 | 27.61 | 27.96 | 27.58 | 27.87 | 1,319,882 | +0.21(+0.75%) |
Feb 19, 2013 | 27.47 | 27.69 | 27.44 | 27.66 | 519,642 | +0.16(+0.59%) |
Feb 15, 2013 | 27.61 | 27.68 | 27.47 | 27.50 | 584,204 | -0.26(-0.92%) |
Feb 14, 2013 | 27.73 | 27.78 | 27.57 | 27.76 | 560,820 | -0.01(-0.05%) |
Feb 13, 2013 | 27.70 | 27.79 | 27.65 | 27.77 | 392,058 | +0.15(+0.53%) |
Feb 12, 2013 | 27.69 | 27.82 | 27.61 | 27.62 | 655,524 | -0.09(-0.31%) |
Feb 11, 2013 | 27.68 | 27.76 | 27.59 | 27.71 | 477,027 | -0.09(-0.34%) |
Feb 08, 2013 | 27.77 | 27.96 | 27.74 | 27.80 | 479,479 | -0.06(-0.20%) |
Feb 07, 2013 | 27.96 | 28.05 | 27.76 | 27.86 | 489,303 | -0.10(-0.37%) |
Feb 06, 2013 | 27.77 | 28.08 | 27.77 | 27.96 | 686,307 | +0.20(+0.73%) |
Feb 04, 2013 | 27.84 | 27.90 | 27.66 | 27.76 | 645,182 | -0.18(-0.64%) |
Feb 01, 2013 | 27.88 | 27.98 | 27.83 | 27.94 | 529,993 | +0.09(+0.34%) |
Jan 31, 2013 | 27.76 | 27.93 | 27.59 | 27.85 | 905,437 | +0.03(+0.12%) |
Jan 30, 2013 | 27.78 | 27.86 | 27.70 | 27.81 | 537,828 | -0.00(-0.02%) |
Jan 29, 2013 | 27.71 | 27.91 | 27.68 | 27.82 | 558,641 | +0.10(+0.38%) |
Jan 28, 2013 | 27.54 | 27.80 | 27.46 | 27.71 | 758,382 | +0.22(+0.79%) |
Jan 25, 2013 | 27.56 | 27.63 | 27.42 | 27.50 | 614,361 | -0.11(-0.41%) |
Jan 24, 2013 | 27.51 | 27.61 | 27.49 | 27.61 | 749,782 | +0.05(+0.19%) |
Jan 23, 2013 | 27.77 | 27.81 | 27.46 | 27.56 | 662,287 | -0.28(-1.02%) |
Jan 22, 2013 | 27.80 | 27.84 | 27.60 | 27.84 | 717,619 | +0.24(+0.86%) |
Jan 18, 2013 | 27.46 | 27.70 | 27.44 | 27.61 | 530,266 | +0.05(+0.19%) |
Jan 17, 2013 | 27.61 | 27.61 | 27.50 | 27.55 | 539,305 | +0.00(+0.00%) |
Jan 16, 2013 | 27.57 | 27.60 | 27.48 | 27.55 | 453,821 | -0.18(-0.63%) |
Jan 15, 2013 | 27.55 | 27.73 | 27.50 | 27.73 | 525,006 | +0.02(+0.09%) |
Jan 14, 2013 | 27.71 | 27.72 | 27.50 | 27.70 | 555,956 | +0.02(+0.09%) |
Jan 11, 2013 | 27.74 | 27.78 | 27.54 | 27.68 | 617,945 | +0.04(+0.15%) |
Jan 10, 2013 | 27.66 | 27.80 | 27.53 | 27.64 | 730,219 | +0.04(+0.15%) |
Jan 09, 2013 | 27.73 | 27.75 | 27.44 | 27.60 | 1,228,383 | -0.09(-0.34%) |
Jan 08, 2013 | 27.66 | 27.77 | 27.52 | 27.69 | 755,638 | +0.03(+0.10%) |
Jan 07, 2013 | 27.58 | 27.70 | 27.36 | 27.66 | 5,084,765 | +0.05(+0.17%) |
Jan 04, 2013 | 27.50 | 27.67 | 27.49 | 27.61 | 671,602 | +0.16(+0.57%) |
Jan 03, 2013 | 27.64 | 27.70 | 27.31 | 27.46 | 960,310 | -0.16(-0.57%) |