Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.79 | 26.23 | 25.79 | 25.98 | 578,163 | +0.00(+0.00%) |
Mar 27, 2013 | 26.27 | 26.49 | 25.82 | 25.98 | 283,056 | -0.43(-1.63%) |
Mar 26, 2013 | 26.51 | 26.62 | 26.14 | 26.41 | 106,757 | +0.03(+0.10%) |
Mar 25, 2013 | 27.25 | 27.25 | 26.24 | 26.38 | 180,479 | +0.06(+0.23%) |
Mar 22, 2013 | 27.02 | 27.03 | 26.26 | 26.32 | 177,882 | -0.27(-1.00%) |
Mar 21, 2013 | 26.70 | 26.79 | 25.64 | 26.59 | 485,230 | +0.15(+0.58%) |
Mar 20, 2013 | 26.33 | 26.50 | 26.27 | 26.43 | 225,188 | +0.24(+0.92%) |
Mar 19, 2013 | 26.45 | 26.63 | 26.19 | 26.19 | 384,986 | -0.18(-0.68%) |
Mar 18, 2013 | 25.76 | 26.62 | 25.76 | 26.37 | 433,420 | +0.53(+2.07%) |
Mar 15, 2013 | 25.96 | 26.36 | 25.69 | 25.84 | 3,318,131 | -1.96(-7.05%) |
Mar 14, 2013 | 28.05 | 28.25 | 27.76 | 27.80 | 384,635 | +0.06(+0.22%) |
Mar 13, 2013 | 27.91 | 28.25 | 27.52 | 27.74 | 229,985 | -0.17(-0.62%) |
Mar 12, 2013 | 28.23 | 28.23 | 27.77 | 27.91 | 213,604 | -0.09(-0.31%) |
Mar 11, 2013 | 28.73 | 28.73 | 27.92 | 28.00 | 168,638 | -0.73(-2.54%) |
Mar 08, 2013 | 29.41 | 29.41 | 28.49 | 28.73 | 192,999 | +0.76(+2.73%) |
Mar 07, 2013 | 27.15 | 28.31 | 26.66 | 27.96 | 168,723 | +1.21(+4.53%) |
Mar 06, 2013 | 26.62 | 27.78 | 26.06 | 26.75 | 420,545 | +0.48(+1.83%) |
Mar 05, 2013 | 26.62 | 27.09 | 25.88 | 26.27 | 370,754 | +0.08(+0.30%) |
Mar 04, 2013 | 26.58 | 26.73 | 26.02 | 26.19 | 235,135 | -0.51(-1.90%) |
Mar 01, 2013 | 26.89 | 27.78 | 26.25 | 26.70 | 281,001 | -0.51(-1.86%) |
Feb 28, 2013 | 27.92 | 27.92 | 26.89 | 27.21 | 423,969 | -1.12(-3.97%) |
Feb 27, 2013 | 27.26 | 28.33 | 27.15 | 28.33 | 363,352 | +0.99(+3.61%) |
Feb 26, 2013 | 27.83 | 27.83 | 27.05 | 27.34 | 432,506 | -2.01(-6.85%) |
Feb 22, 2013 | 29.61 | 29.70 | 28.84 | 29.35 | 184,572 | +0.33(+1.12%) |
Feb 21, 2013 | 30.06 | 30.27 | 27.52 | 29.03 | 717,474 | -2.46(-7.83%) |
Feb 20, 2013 | 32.20 | 32.54 | 31.44 | 31.49 | 423,475 | -0.54(-1.69%) |
Feb 19, 2013 | 31.00 | 32.41 | 30.89 | 32.03 | 571,834 | +1.54(+5.04%) |
Feb 15, 2013 | 28.98 | 31.42 | 28.63 | 30.50 | 233,510 | +1.55(+5.34%) |
Feb 14, 2013 | 28.90 | 29.20 | 28.61 | 28.95 | 130,079 | +0.24(+0.84%) |
Feb 13, 2013 | 28.33 | 29.17 | 28.04 | 28.71 | 114,041 | +0.57(+2.01%) |
Feb 12, 2013 | 28.33 | 28.33 | 27.92 | 28.14 | 100,317 | +0.23(+0.83%) |
Feb 11, 2013 | 27.82 | 28.88 | 27.70 | 27.91 | 128,205 | +0.28(+1.03%) |
Feb 08, 2013 | 26.80 | 27.65 | 26.71 | 27.63 | 76,590 | +0.92(+3.44%) |
Feb 07, 2013 | 27.15 | 27.81 | 26.27 | 26.71 | 133,561 | -0.34(-1.24%) |
Feb 06, 2013 | 26.87 | 27.48 | 26.19 | 27.04 | 179,197 | +0.40(+1.52%) |
Feb 04, 2013 | 27.37 | 27.76 | 26.62 | 26.64 | 97,144 | -0.76(-2.76%) |
Feb 01, 2013 | 28.01 | 28.70 | 27.12 | 27.40 | 201,777 | +0.57(+2.11%) |
Jan 31, 2013 | 26.32 | 27.03 | 26.20 | 26.83 | 61,921 | +0.61(+2.33%) |
Jan 30, 2013 | 26.19 | 26.45 | 26.19 | 26.22 | 49,144 | -0.02(-0.07%) |
Jan 29, 2013 | 26.12 | 26.38 | 25.81 | 26.24 | 78,005 | -0.05(-0.20%) |
Jan 28, 2013 | 26.62 | 27.00 | 25.77 | 26.29 | 194,840 | -0.32(-1.19%) |
Jan 25, 2013 | 25.81 | 27.26 | 25.54 | 26.61 | 223,342 | +1.06(+4.17%) |
Jan 24, 2013 | 25.05 | 25.75 | 24.91 | 25.54 | 246,580 | +0.51(+2.02%) |
Jan 23, 2013 | 25.03 | 25.07 | 24.90 | 25.03 | 82,566 | +0.03(+0.10%) |
Jan 22, 2013 | 24.60 | 25.17 | 24.28 | 25.01 | 154,347 | +0.46(+1.89%) |
Jan 18, 2013 | 24.03 | 25.04 | 24.03 | 24.54 | 140,240 | +0.56(+2.33%) |
Jan 17, 2013 | 23.81 | 24.25 | 23.67 | 23.99 | 98,111 | +0.02(+0.07%) |
Jan 16, 2013 | 23.19 | 24.84 | 23.19 | 23.97 | 179,172 | +0.78(+3.37%) |
Jan 15, 2013 | 22.88 | 23.19 | 22.81 | 23.19 | 122,211 | +0.32(+1.39%) |
Jan 14, 2013 | 22.75 | 22.96 | 22.72 | 22.87 | 202,916 | +0.05(+0.23%) |
Jan 11, 2013 | 22.86 | 22.93 | 22.72 | 22.82 | 221,901 | -0.04(-0.19%) |
Jan 10, 2013 | 22.84 | 22.94 | 22.73 | 22.86 | 94,738 | +0.15(+0.64%) |
Jan 09, 2013 | 22.99 | 22.99 | 22.67 | 22.72 | 119,901 | -0.01(-0.04%) |
Jan 08, 2013 | 22.70 | 22.97 | 22.60 | 22.72 | 109,919 | +0.05(+0.23%) |
Jan 07, 2013 | 22.67 | 22.73 | 22.59 | 22.67 | 114,736 | +0.01(+0.04%) |
Jan 04, 2013 | 22.50 | 22.76 | 22.49 | 22.66 | 205,332 | +0.09(+0.42%) |
Jan 03, 2013 | 22.76 | 23.13 | 22.50 | 22.57 | 94,380 | +0.07(+0.31%) |