Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.78 | 26.22 | 25.78 | 25.97 | 578,427 | +0.00(+0.00%) |
Mar 27, 2013 | 26.26 | 26.48 | 25.81 | 25.97 | 283,186 | -0.43(-1.63%) |
Mar 26, 2013 | 26.50 | 26.61 | 26.13 | 26.40 | 106,806 | +0.03(+0.10%) |
Mar 25, 2013 | 27.24 | 27.24 | 26.23 | 26.37 | 180,561 | +0.06(+0.23%) |
Mar 22, 2013 | 27.01 | 27.01 | 26.25 | 26.31 | 177,964 | -0.27(-1.00%) |
Mar 21, 2013 | 26.69 | 26.77 | 25.63 | 26.58 | 485,452 | +0.15(+0.58%) |
Mar 20, 2013 | 26.32 | 26.49 | 26.25 | 26.42 | 225,291 | +0.24(+0.92%) |
Mar 19, 2013 | 26.44 | 26.61 | 26.18 | 26.18 | 385,162 | -0.18(-0.68%) |
Mar 18, 2013 | 25.75 | 26.61 | 25.75 | 26.36 | 433,618 | +0.53(+2.07%) |
Mar 15, 2013 | 25.95 | 26.35 | 25.67 | 25.83 | 3,319,648 | -1.96(-7.05%) |
Mar 14, 2013 | 28.04 | 28.23 | 27.75 | 27.79 | 384,810 | +0.06(+0.22%) |
Mar 13, 2013 | 27.90 | 28.24 | 27.51 | 27.73 | 230,091 | -0.17(-0.62%) |
Mar 12, 2013 | 28.22 | 28.22 | 27.76 | 27.90 | 213,702 | -0.09(-0.31%) |
Mar 11, 2013 | 28.71 | 28.71 | 27.91 | 27.98 | 168,715 | -0.73(-2.54%) |
Mar 08, 2013 | 29.39 | 29.39 | 28.48 | 28.71 | 193,087 | +0.76(+2.73%) |
Mar 07, 2013 | 27.13 | 28.30 | 26.65 | 27.95 | 168,800 | +1.21(+4.53%) |
Mar 06, 2013 | 26.61 | 27.77 | 26.05 | 26.74 | 420,738 | +0.48(+1.83%) |
Mar 05, 2013 | 26.61 | 27.08 | 25.87 | 26.26 | 370,923 | +0.08(+0.30%) |
Mar 04, 2013 | 26.57 | 26.71 | 26.01 | 26.18 | 235,242 | -0.51(-1.90%) |
Mar 01, 2013 | 26.88 | 27.77 | 26.24 | 26.69 | 281,130 | -0.51(-1.86%) |
Feb 28, 2013 | 27.90 | 27.90 | 26.88 | 27.19 | 424,163 | -1.12(-3.97%) |
Feb 27, 2013 | 27.25 | 28.32 | 27.13 | 28.32 | 363,519 | +0.99(+3.61%) |
Feb 26, 2013 | 27.82 | 27.82 | 27.04 | 27.33 | 432,704 | -2.01(-6.85%) |
Feb 22, 2013 | 29.60 | 29.68 | 28.83 | 29.34 | 184,656 | +0.33(+1.12%) |
Feb 21, 2013 | 30.04 | 30.26 | 27.50 | 29.01 | 717,802 | -2.46(-7.83%) |
Feb 20, 2013 | 32.19 | 32.52 | 31.43 | 31.48 | 423,669 | -0.54(-1.69%) |
Feb 19, 2013 | 30.99 | 32.40 | 30.88 | 32.02 | 572,095 | +1.54(+5.04%) |
Feb 15, 2013 | 28.97 | 31.41 | 28.62 | 30.48 | 233,617 | +1.55(+5.34%) |
Feb 14, 2013 | 28.89 | 29.19 | 28.59 | 28.94 | 130,139 | +0.24(+0.84%) |
Feb 13, 2013 | 28.32 | 29.16 | 28.03 | 28.70 | 114,093 | +0.57(+2.01%) |
Feb 12, 2013 | 28.32 | 28.32 | 27.91 | 28.13 | 100,363 | +0.23(+0.83%) |
Feb 11, 2013 | 27.81 | 28.87 | 27.69 | 27.90 | 128,263 | +0.28(+1.03%) |
Feb 08, 2013 | 26.79 | 27.64 | 26.70 | 27.61 | 76,625 | +0.92(+3.44%) |
Feb 07, 2013 | 27.13 | 27.80 | 26.26 | 26.70 | 133,622 | -0.33(-1.24%) |
Feb 06, 2013 | 26.86 | 27.47 | 26.18 | 27.03 | 179,279 | +0.40(+1.51%) |
Feb 04, 2013 | 27.36 | 27.74 | 26.61 | 26.63 | 97,188 | -0.76(-2.76%) |
Feb 01, 2013 | 28.00 | 28.69 | 27.11 | 27.38 | 201,870 | +0.57(+2.11%) |
Jan 31, 2013 | 26.31 | 27.01 | 26.19 | 26.82 | 61,949 | +0.61(+2.33%) |
Jan 30, 2013 | 26.18 | 26.43 | 26.18 | 26.21 | 49,166 | -0.02(-0.07%) |
Jan 29, 2013 | 26.10 | 26.37 | 25.80 | 26.22 | 78,041 | -0.05(-0.20%) |
Jan 28, 2013 | 26.61 | 26.99 | 25.76 | 26.28 | 194,929 | -0.32(-1.19%) |
Jan 25, 2013 | 25.80 | 27.24 | 25.53 | 26.59 | 223,445 | +1.06(+4.17%) |
Jan 24, 2013 | 25.04 | 25.73 | 24.89 | 25.53 | 246,692 | +0.51(+2.02%) |
Jan 23, 2013 | 25.02 | 25.06 | 24.89 | 25.02 | 82,604 | +0.03(+0.10%) |
Jan 22, 2013 | 24.58 | 25.16 | 24.27 | 25.00 | 154,418 | +0.46(+1.89%) |
Jan 18, 2013 | 24.02 | 25.03 | 24.02 | 24.53 | 140,304 | +0.56(+2.33%) |
Jan 17, 2013 | 23.80 | 24.24 | 23.66 | 23.98 | 98,156 | +0.02(+0.07%) |
Jan 16, 2013 | 23.18 | 24.82 | 23.18 | 23.96 | 179,254 | +0.78(+3.37%) |
Jan 15, 2013 | 22.87 | 23.18 | 22.80 | 23.18 | 122,267 | +0.32(+1.39%) |
Jan 14, 2013 | 22.74 | 22.95 | 22.71 | 22.86 | 203,009 | +0.05(+0.23%) |
Jan 11, 2013 | 22.85 | 22.92 | 22.70 | 22.81 | 222,002 | -0.04(-0.19%) |
Jan 10, 2013 | 22.83 | 22.93 | 22.72 | 22.85 | 94,781 | +0.15(+0.64%) |
Jan 09, 2013 | 22.98 | 22.98 | 22.66 | 22.70 | 119,956 | -0.01(-0.04%) |
Jan 08, 2013 | 22.69 | 22.96 | 22.59 | 22.71 | 109,969 | +0.05(+0.23%) |
Jan 07, 2013 | 22.66 | 22.72 | 22.58 | 22.66 | 114,788 | +0.01(+0.04%) |
Jan 04, 2013 | 22.49 | 22.75 | 22.48 | 22.65 | 205,426 | +0.09(+0.42%) |
Jan 03, 2013 | 22.75 | 23.12 | 22.49 | 22.56 | 94,424 | +0.07(+0.31%) |