Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.92 | 29.16 | 28.92 | 29.12 | 523,529 | +0.19(+0.66%) |
Mar 27, 2013 | 28.77 | 29.02 | 28.70 | 28.92 | 464,213 | +0.41(+1.44%) |
Mar 26, 2013 | 28.35 | 28.54 | 28.30 | 28.51 | 300,909 | +0.83(+2.99%) |
Mar 25, 2013 | 27.91 | 27.95 | 27.60 | 27.69 | 384,314 | -0.06(-0.21%) |
Mar 22, 2013 | 27.81 | 27.81 | 27.53 | 27.75 | 641,167 | -0.30(-1.07%) |
Mar 21, 2013 | 28.21 | 28.23 | 28.01 | 28.05 | 814,549 | -0.53(-1.84%) |
Mar 20, 2013 | 28.46 | 28.63 | 28.42 | 28.57 | 408,270 | +0.36(+1.27%) |
Mar 19, 2013 | 28.43 | 28.43 | 28.05 | 28.21 | 478,359 | +0.01(+0.03%) |
Mar 18, 2013 | 28.16 | 28.31 | 28.05 | 28.21 | 520,980 | -0.15(-0.53%) |
Mar 15, 2013 | 28.34 | 28.53 | 28.26 | 28.36 | 353,966 | +0.17(+0.59%) |
Mar 14, 2013 | 28.22 | 28.31 | 28.10 | 28.19 | 250,524 | -0.23(-0.79%) |
Mar 13, 2013 | 28.67 | 28.67 | 28.37 | 28.41 | 266,610 | -0.22(-0.76%) |
Mar 12, 2013 | 28.79 | 28.79 | 28.61 | 28.63 | 517,035 | -0.25(-0.87%) |
Mar 11, 2013 | 28.92 | 28.95 | 28.75 | 28.88 | 438,097 | -0.26(-0.89%) |
Mar 08, 2013 | 28.92 | 29.18 | 28.91 | 29.14 | 620,935 | +0.34(+1.19%) |
Mar 07, 2013 | 28.81 | 28.87 | 28.75 | 28.80 | 587,532 | +0.07(+0.23%) |
Mar 06, 2013 | 28.71 | 28.78 | 28.64 | 28.73 | 813,110 | +0.36(+1.27%) |
Mar 05, 2013 | 28.21 | 28.48 | 28.21 | 28.37 | 462,030 | +0.09(+0.32%) |
Mar 04, 2013 | 28.31 | 28.36 | 28.10 | 28.28 | 541,481 | -0.43(-1.51%) |
Mar 01, 2013 | 28.74 | 28.74 | 28.42 | 28.72 | 698,579 | +0.21(+0.73%) |
Feb 28, 2013 | 28.49 | 28.62 | 28.46 | 28.51 | 482,098 | +0.25(+0.89%) |
Feb 27, 2013 | 27.93 | 28.28 | 27.92 | 28.26 | 310,448 | +0.79(+2.89%) |
Feb 26, 2013 | 27.45 | 27.47 | 27.17 | 27.46 | 364,957 | +0.28(+1.05%) |
Feb 22, 2013 | 27.17 | 27.19 | 27.02 | 27.18 | 797,161 | +0.32(+1.18%) |
Feb 21, 2013 | 26.94 | 27.09 | 26.68 | 26.86 | 762,797 | -0.14(-0.53%) |
Feb 20, 2013 | 27.25 | 27.32 | 27.00 | 27.00 | 478,701 | -0.25(-0.92%) |
Feb 19, 2013 | 27.24 | 27.29 | 27.09 | 27.25 | 341,085 | -0.02(-0.06%) |
Feb 15, 2013 | 27.24 | 27.34 | 27.20 | 27.27 | 405,129 | +0.09(+0.34%) |
Feb 14, 2013 | 27.08 | 27.19 | 26.87 | 27.18 | 362,351 | +0.11(+0.40%) |
Feb 13, 2013 | 27.24 | 27.24 | 27.04 | 27.07 | 332,798 | +0.01(+0.03%) |
Feb 12, 2013 | 26.75 | 27.10 | 26.75 | 27.06 | 359,066 | +0.36(+1.35%) |
Feb 11, 2013 | 26.52 | 26.71 | 26.44 | 26.70 | 397,018 | +0.18(+0.69%) |
Feb 08, 2013 | 26.28 | 26.52 | 26.23 | 26.52 | 400,161 | +0.35(+1.34%) |
Feb 07, 2013 | 26.05 | 26.35 | 26.02 | 26.17 | 200,302 | -0.03(-0.10%) |
Feb 06, 2013 | 26.16 | 26.21 | 26.07 | 26.19 | 693,420 | +0.24(+0.93%) |
Feb 04, 2013 | 26.24 | 26.25 | 25.86 | 25.95 | 326,954 | -0.34(-1.30%) |
Feb 01, 2013 | 26.15 | 26.38 | 26.13 | 26.29 | 330,267 | +0.57(+2.21%) |
Jan 31, 2013 | 25.43 | 25.75 | 25.43 | 25.72 | 333,638 | +0.08(+0.33%) |
Jan 30, 2013 | 25.74 | 25.74 | 25.60 | 25.64 | 880,214 | +0.04(+0.16%) |
Jan 29, 2013 | 25.65 | 25.66 | 25.41 | 25.60 | 369,925 | +0.33(+1.32%) |
Jan 28, 2013 | 25.49 | 25.69 | 25.25 | 25.26 | 1,129,627 | -0.34(-1.34%) |
Jan 25, 2013 | 25.61 | 25.72 | 25.53 | 25.61 | 245,532 | +0.18(+0.69%) |
Jan 24, 2013 | 25.76 | 25.76 | 25.42 | 25.43 | 472,613 | -0.18(-0.69%) |
Jan 23, 2013 | 25.52 | 25.69 | 25.51 | 25.61 | 382,762 | -0.18(-0.71%) |
Jan 22, 2013 | 25.86 | 25.86 | 25.66 | 25.79 | 314,835 | -0.10(-0.39%) |
Jan 18, 2013 | 25.88 | 25.91 | 25.71 | 25.89 | 343,079 | +0.38(+1.47%) |
Jan 17, 2013 | 25.43 | 25.66 | 25.39 | 25.51 | 1,229,453 | -0.07(-0.26%) |
Jan 16, 2013 | 25.29 | 25.64 | 25.29 | 25.58 | 1,477,966 | +0.23(+0.89%) |
Jan 15, 2013 | 25.20 | 25.36 | 25.16 | 25.36 | 452,303 | +0.25(+1.00%) |
Jan 14, 2013 | 25.22 | 25.22 | 24.90 | 25.11 | 681,346 | +0.39(+1.59%) |
Jan 11, 2013 | 24.80 | 24.81 | 24.65 | 24.71 | 322,926 | -0.16(-0.64%) |
Jan 10, 2013 | 24.87 | 24.91 | 24.65 | 24.87 | 431,249 | -0.38(-1.52%) |
Jan 09, 2013 | 25.27 | 25.33 | 25.14 | 25.26 | 166,848 | -0.19(-0.76%) |
Jan 08, 2013 | 25.56 | 25.56 | 25.34 | 25.45 | 397,334 | -0.09(-0.36%) |
Jan 07, 2013 | 25.61 | 25.66 | 25.43 | 25.54 | 552,963 | -0.18(-0.71%) |
Jan 04, 2013 | 25.72 | 25.80 | 25.58 | 25.72 | 443,896 | +0.08(+0.33%) |
Jan 03, 2013 | 25.70 | 25.76 | 25.55 | 25.64 | 582,653 | +0.06(+0.23%) |