Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.10 | 28.18 | 28.02 | 28.14 | 357,279 | +0.06(+0.21%) |
Mar 27, 2013 | 28.01 | 28.10 | 27.90 | 28.08 | 439,370 | -0.08(-0.28%) |
Mar 26, 2013 | 28.08 | 28.16 | 27.99 | 28.16 | 1,048,193 | +0.20(+0.73%) |
Mar 25, 2013 | 28.13 | 28.17 | 27.83 | 27.96 | 540,779 | -0.04(-0.15%) |
Mar 22, 2013 | 27.98 | 28.03 | 27.88 | 28.00 | 1,779,857 | +0.14(+0.50%) |
Mar 21, 2013 | 27.99 | 28.10 | 27.84 | 27.86 | 465,716 | -0.27(-0.96%) |
Mar 20, 2013 | 28.11 | 28.17 | 28.05 | 28.13 | 605,192 | +0.19(+0.67%) |
Mar 19, 2013 | 28.17 | 28.22 | 27.79 | 27.94 | 804,567 | -0.14(-0.52%) |
Mar 18, 2013 | 27.96 | 28.20 | 27.95 | 28.08 | 669,746 | -0.23(-0.82%) |
Mar 15, 2013 | 28.30 | 28.35 | 28.14 | 28.32 | 809,544 | +0.05(+0.18%) |
Mar 14, 2013 | 28.19 | 28.27 | 28.13 | 28.27 | 766,376 | +0.17(+0.62%) |
Mar 13, 2013 | 28.04 | 28.11 | 27.95 | 28.09 | 492,157 | +0.10(+0.37%) |
Mar 12, 2013 | 28.12 | 28.14 | 27.93 | 27.99 | 388,214 | -0.17(-0.59%) |
Mar 11, 2013 | 28.02 | 28.17 | 27.91 | 28.15 | 839,226 | +0.16(+0.58%) |
Mar 08, 2013 | 28.03 | 28.05 | 27.80 | 27.99 | 746,772 | +0.10(+0.37%) |
Mar 07, 2013 | 27.79 | 27.91 | 27.77 | 27.89 | 859,328 | +0.17(+0.61%) |
Mar 06, 2013 | 27.75 | 27.80 | 27.62 | 27.72 | 579,343 | +0.14(+0.52%) |
Mar 05, 2013 | 27.53 | 27.71 | 27.46 | 27.58 | 800,438 | +0.22(+0.80%) |
Mar 04, 2013 | 27.07 | 27.37 | 27.05 | 27.36 | 1,093,415 | +0.21(+0.76%) |
Mar 01, 2013 | 26.87 | 27.18 | 26.75 | 27.15 | 732,692 | +0.10(+0.38%) |
Feb 28, 2013 | 27.05 | 27.27 | 27.02 | 27.05 | 471,917 | -0.06(-0.23%) |
Feb 27, 2013 | 26.70 | 27.15 | 26.69 | 27.11 | 1,276,690 | +0.39(+1.47%) |
Feb 26, 2013 | 26.68 | 26.77 | 26.46 | 26.72 | 1,481,370 | +0.13(+0.48%) |
Feb 25, 2013 | 27.43 | 27.43 | 26.57 | 26.59 | 1,140,561 | -0.67(-2.44%) |
Feb 22, 2013 | 27.10 | 27.25 | 27.08 | 27.25 | 905,981 | +0.33(+1.21%) |
Feb 21, 2013 | 27.10 | 27.10 | 26.86 | 26.93 | 783,715 | -0.19(-0.72%) |
Feb 20, 2013 | 27.51 | 27.53 | 27.12 | 27.12 | 1,973,852 | -0.41(-1.47%) |
Feb 19, 2013 | 27.38 | 27.53 | 27.34 | 27.53 | 1,294,035 | +0.23(+0.85%) |
Feb 15, 2013 | 27.39 | 27.40 | 27.21 | 27.29 | 491,284 | -0.08(-0.29%) |
Feb 14, 2013 | 27.22 | 27.40 | 27.20 | 27.37 | 485,100 | +0.08(+0.30%) |
Feb 13, 2013 | 27.41 | 27.42 | 27.21 | 27.29 | 512,632 | -0.05(-0.17%) |
Feb 12, 2013 | 27.20 | 27.37 | 27.12 | 27.34 | 657,862 | +0.17(+0.62%) |
Feb 11, 2013 | 27.09 | 27.19 | 27.03 | 27.17 | 721,306 | +0.10(+0.35%) |
Feb 08, 2013 | 26.98 | 27.09 | 26.98 | 27.07 | 1,242,739 | +0.11(+0.40%) |
Feb 07, 2013 | 27.06 | 27.14 | 26.80 | 26.96 | 359,131 | -0.11(-0.41%) |
Feb 06, 2013 | 26.91 | 27.09 | 26.86 | 27.07 | 519,537 | +0.36(+1.35%) |
Feb 04, 2013 | 26.85 | 26.91 | 26.70 | 26.72 | 1,565,504 | -0.32(-1.19%) |
Feb 01, 2013 | 26.82 | 27.06 | 26.81 | 27.04 | 1,570,411 | +0.35(+1.32%) |
Jan 31, 2013 | 26.66 | 26.72 | 26.59 | 26.69 | 330,218 | +0.01(+0.05%) |
Jan 30, 2013 | 26.78 | 26.78 | 26.63 | 26.67 | 747,865 | -0.14(-0.51%) |
Jan 29, 2013 | 26.65 | 26.82 | 26.64 | 26.81 | 832,212 | +0.11(+0.40%) |
Jan 28, 2013 | 26.80 | 26.81 | 26.60 | 26.70 | 590,676 | -0.07(-0.28%) |
Jan 25, 2013 | 26.80 | 26.80 | 26.63 | 26.78 | 610,513 | +0.08(+0.31%) |
Jan 24, 2013 | 26.66 | 26.81 | 26.58 | 26.69 | 894,638 | +0.12(+0.44%) |
Jan 23, 2013 | 26.55 | 26.60 | 26.47 | 26.58 | 574,678 | +0.00(+0.00%) |
Jan 22, 2013 | 26.31 | 26.59 | 26.31 | 26.58 | 1,219,614 | +0.24(+0.91%) |
Jan 18, 2013 | 26.34 | 26.36 | 26.18 | 26.34 | 1,116,589 | +0.02(+0.06%) |
Jan 17, 2013 | 26.38 | 26.39 | 26.26 | 26.32 | 614,977 | +0.00(+0.00%) |
Jan 16, 2013 | 26.29 | 26.36 | 26.20 | 26.32 | 541,552 | -0.00(-0.02%) |
Jan 15, 2013 | 26.09 | 26.35 | 26.08 | 26.33 | 1,430,534 | +0.11(+0.41%) |
Jan 14, 2013 | 26.26 | 26.29 | 26.08 | 26.22 | 364,563 | -0.05(-0.20%) |
Jan 11, 2013 | 26.25 | 26.28 | 26.12 | 26.27 | 605,209 | -0.05(-0.17%) |
Jan 10, 2013 | 26.21 | 26.33 | 26.12 | 26.32 | 2,500,582 | +0.27(+1.05%) |
Jan 09, 2013 | 26.13 | 26.22 | 25.99 | 26.05 | 750,560 | -0.02(-0.08%) |
Jan 08, 2013 | 26.07 | 26.07 | 25.93 | 26.07 | 792,612 | -0.03(-0.11%) |
Jan 07, 2013 | 26.21 | 26.21 | 25.98 | 26.09 | 974,380 | -0.09(-0.35%) |
Jan 04, 2013 | 25.95 | 26.19 | 25.84 | 26.19 | 1,462,511 | +0.31(+1.18%) |
Jan 03, 2013 | 25.84 | 25.93 | 25.74 | 25.88 | 848,735 | -0.00(-0.02%) |