Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 27.84 | 28.58 | 27.74 | 28.48 | 138,441 | +0.72(+2.59%) |
Mar 27, 2013 | 27.43 | 27.79 | 27.35 | 27.76 | 90,654 | +0.15(+0.55%) |
Mar 26, 2013 | 27.61 | 27.81 | 27.34 | 27.61 | 42,276 | -0.03(-0.10%) |
Mar 25, 2013 | 27.33 | 27.74 | 27.20 | 27.64 | 104,893 | +0.32(+1.15%) |
Mar 22, 2013 | 26.69 | 27.34 | 26.58 | 27.32 | 201,062 | +0.71(+2.67%) |
Mar 21, 2013 | 26.99 | 27.18 | 26.48 | 26.61 | 491,642 | -0.52(-1.92%) |
Mar 20, 2013 | 27.33 | 27.38 | 26.82 | 27.13 | 54,721 | -0.08(-0.30%) |
Mar 19, 2013 | 26.93 | 27.23 | 26.76 | 27.21 | 79,437 | +0.37(+1.37%) |
Mar 18, 2013 | 26.52 | 26.90 | 26.32 | 26.84 | 44,375 | +0.16(+0.61%) |
Mar 15, 2013 | 26.57 | 26.80 | 26.39 | 26.68 | 102,475 | +0.13(+0.47%) |
Mar 14, 2013 | 26.40 | 26.57 | 26.30 | 26.56 | 33,732 | +0.17(+0.65%) |
Mar 13, 2013 | 26.04 | 26.50 | 26.04 | 26.39 | 62,050 | +0.33(+1.28%) |
Mar 12, 2013 | 26.40 | 26.43 | 25.99 | 26.05 | 36,326 | -0.32(-1.23%) |
Mar 11, 2013 | 26.25 | 26.47 | 26.25 | 26.38 | 46,643 | +0.04(+0.17%) |
Mar 08, 2013 | 26.27 | 26.45 | 25.84 | 26.33 | 54,512 | +0.23(+0.90%) |
Mar 07, 2013 | 25.58 | 26.11 | 25.58 | 26.10 | 55,393 | +0.47(+1.83%) |
Mar 06, 2013 | 25.70 | 25.82 | 25.59 | 25.63 | 44,368 | -0.08(-0.32%) |
Mar 05, 2013 | 25.18 | 25.84 | 25.18 | 25.71 | 123,160 | +0.57(+2.26%) |
Mar 04, 2013 | 24.59 | 25.16 | 24.52 | 25.14 | 264,498 | +0.49(+1.97%) |
Mar 01, 2013 | 24.45 | 24.68 | 24.11 | 24.66 | 87,019 | +0.08(+0.33%) |
Feb 28, 2013 | 24.69 | 24.72 | 24.49 | 24.58 | 44,761 | -0.21(-0.87%) |
Feb 27, 2013 | 24.75 | 24.89 | 24.70 | 24.79 | 69,299 | +0.01(+0.04%) |
Feb 26, 2013 | 24.66 | 24.92 | 24.57 | 24.78 | 64,999 | +0.21(+0.84%) |
Feb 25, 2013 | 24.79 | 25.01 | 24.51 | 24.58 | 73,540 | -0.17(-0.69%) |
Feb 22, 2013 | 24.57 | 24.75 | 24.37 | 24.75 | 94,950 | +0.26(+1.06%) |
Feb 21, 2013 | 24.22 | 24.51 | 24.17 | 24.49 | 87,096 | +0.18(+0.74%) |
Feb 20, 2013 | 24.39 | 24.63 | 24.26 | 24.31 | 110,810 | -0.13(-0.55%) |
Feb 19, 2013 | 24.13 | 24.51 | 23.92 | 24.44 | 317,321 | +0.34(+1.41%) |
Feb 15, 2013 | 24.16 | 24.29 | 23.42 | 24.10 | 196,617 | +0.02(+0.07%) |
Feb 14, 2013 | 22.38 | 24.87 | 22.27 | 24.09 | 975,748 | -0.91(-3.65%) |
Feb 13, 2013 | 25.20 | 25.36 | 25.00 | 25.00 | 75,665 | -0.24(-0.96%) |
Feb 12, 2013 | 25.20 | 25.40 | 25.20 | 25.24 | 47,904 | +0.02(+0.07%) |
Feb 11, 2013 | 25.20 | 25.26 | 25.10 | 25.22 | 23,802 | +0.06(+0.25%) |
Feb 08, 2013 | 25.09 | 25.23 | 25.06 | 25.16 | 58,584 | +0.06(+0.25%) |
Feb 07, 2013 | 25.15 | 25.22 | 25.00 | 25.10 | 38,717 | -0.10(-0.39%) |
Feb 06, 2013 | 24.89 | 25.20 | 24.89 | 25.20 | 58,264 | +0.35(+1.41%) |
Feb 04, 2013 | 25.03 | 25.10 | 24.83 | 24.85 | 96,856 | -0.25(-1.00%) |
Feb 01, 2013 | 25.30 | 25.30 | 25.09 | 25.10 | 79,953 | -0.21(-0.81%) |
Jan 31, 2013 | 24.97 | 25.39 | 24.91 | 25.30 | 137,830 | +0.33(+1.33%) |
Jan 30, 2013 | 25.11 | 25.21 | 24.85 | 24.97 | 69,052 | -0.09(-0.36%) |
Jan 29, 2013 | 24.87 | 25.08 | 24.86 | 25.06 | 89,597 | +0.21(+0.83%) |
Jan 28, 2013 | 24.66 | 25.08 | 24.66 | 24.86 | 59,901 | +0.15(+0.62%) |
Jan 25, 2013 | 24.43 | 24.71 | 24.43 | 24.70 | 86,222 | +0.27(+1.10%) |
Jan 24, 2013 | 23.67 | 24.48 | 23.67 | 24.43 | 105,910 | +0.73(+3.06%) |
Jan 23, 2013 | 23.18 | 23.80 | 23.18 | 23.71 | 63,786 | +0.51(+2.20%) |
Jan 22, 2013 | 23.14 | 23.32 | 23.06 | 23.20 | 206,535 | -0.03(-0.12%) |
Jan 18, 2013 | 23.30 | 23.34 | 23.20 | 23.23 | 193,466 | -0.10(-0.42%) |
Jan 17, 2013 | 23.41 | 23.52 | 23.32 | 23.32 | 105,506 | -0.09(-0.38%) |
Jan 16, 2013 | 23.70 | 23.70 | 23.41 | 23.41 | 78,502 | -0.30(-1.25%) |
Jan 15, 2013 | 23.77 | 23.83 | 23.61 | 23.71 | 142,050 | -0.09(-0.38%) |
Jan 14, 2013 | 23.90 | 23.98 | 23.77 | 23.80 | 65,687 | -0.15(-0.64%) |
Jan 11, 2013 | 24.04 | 24.04 | 23.60 | 23.95 | 74,877 | -0.02(-0.07%) |
Jan 10, 2013 | 24.06 | 24.16 | 23.82 | 23.97 | 163,539 | -0.10(-0.41%) |
Jan 09, 2013 | 24.07 | 24.33 | 23.94 | 24.07 | 135,325 | +0.00(+0.00%) |
Jan 08, 2013 | 24.12 | 24.26 | 23.97 | 24.07 | 133,769 | -0.14(-0.59%) |
Jan 07, 2013 | 23.93 | 24.28 | 23.75 | 24.21 | 123,780 | +0.17(+0.70%) |
Jan 04, 2013 | 24.25 | 24.25 | 24.00 | 24.04 | 47,235 | -0.10(-0.40%) |
Jan 03, 2013 | 23.95 | 24.43 | 23.76 | 24.14 | 151,571 | +0.23(+0.97%) |