Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.79 | 28.97 | 28.70 | 28.87 | 78,052 | +0.09(+0.31%) |
Mar 27, 2013 | 29.19 | 29.19 | 28.42 | 28.78 | 96,637 | -0.49(-1.67%) |
Mar 26, 2013 | 29.10 | 29.68 | 28.49 | 29.27 | 227,289 | +0.22(+0.76%) |
Mar 25, 2013 | 29.37 | 29.55 | 28.86 | 29.05 | 246,802 | -0.06(-0.21%) |
Mar 22, 2013 | 28.82 | 29.42 | 28.82 | 29.11 | 127,879 | +0.30(+1.03%) |
Mar 21, 2013 | 28.96 | 29.23 | 28.75 | 28.81 | 170,353 | -0.18(-0.63%) |
Mar 20, 2013 | 28.84 | 29.23 | 28.84 | 29.00 | 99,671 | +0.16(+0.54%) |
Mar 19, 2013 | 29.63 | 29.83 | 28.70 | 28.84 | 178,842 | -0.64(-2.17%) |
Mar 18, 2013 | 29.75 | 29.79 | 29.18 | 29.48 | 85,148 | -0.40(-1.34%) |
Mar 15, 2013 | 30.20 | 30.30 | 29.74 | 29.88 | 123,915 | -0.24(-0.80%) |
Mar 14, 2013 | 29.90 | 30.25 | 29.85 | 30.12 | 362,603 | +0.43(+1.45%) |
Mar 13, 2013 | 29.69 | 29.89 | 29.46 | 29.69 | 80,214 | +0.20(+0.68%) |
Mar 12, 2013 | 29.75 | 29.76 | 29.38 | 29.49 | 112,687 | -0.26(-0.87%) |
Mar 11, 2013 | 29.59 | 29.79 | 29.55 | 29.75 | 91,795 | +0.28(+0.95%) |
Mar 08, 2013 | 29.59 | 29.88 | 29.15 | 29.47 | 132,037 | +0.07(+0.24%) |
Mar 07, 2013 | 29.10 | 29.40 | 28.90 | 29.40 | 62,280 | +0.32(+1.10%) |
Mar 06, 2013 | 29.00 | 29.20 | 28.94 | 29.08 | 125,018 | +0.11(+0.38%) |
Mar 05, 2013 | 28.94 | 29.04 | 28.82 | 28.97 | 69,937 | +0.26(+0.91%) |
Mar 04, 2013 | 28.65 | 28.75 | 28.30 | 28.71 | 65,672 | +0.12(+0.42%) |
Mar 01, 2013 | 28.04 | 28.65 | 27.79 | 28.59 | 67,461 | +0.11(+0.39%) |
Feb 28, 2013 | 28.37 | 28.63 | 28.21 | 28.48 | 70,297 | +0.24(+0.85%) |
Feb 27, 2013 | 28.02 | 28.44 | 28.00 | 28.24 | 152,710 | +0.49(+1.77%) |
Feb 26, 2013 | 28.05 | 28.05 | 27.37 | 27.75 | 168,879 | -0.41(-1.46%) |
Feb 22, 2013 | 27.59 | 28.16 | 27.59 | 28.16 | 142,945 | +0.86(+3.15%) |
Feb 21, 2013 | 27.80 | 28.00 | 27.05 | 27.30 | 193,621 | -0.86(-3.05%) |
Feb 20, 2013 | 28.62 | 28.74 | 28.16 | 28.16 | 228,557 | -0.51(-1.78%) |
Feb 19, 2013 | 28.68 | 28.86 | 28.48 | 28.67 | 238,985 | +0.27(+0.95%) |
Feb 15, 2013 | 28.50 | 28.55 | 28.30 | 28.40 | 335,181 | -0.04(-0.14%) |
Feb 14, 2013 | 28.22 | 28.48 | 28.12 | 28.44 | 123,147 | +0.27(+0.96%) |
Feb 13, 2013 | 28.15 | 28.19 | 27.90 | 28.17 | 138,832 | +0.26(+0.93%) |
Feb 12, 2013 | 27.76 | 28.01 | 27.63 | 27.91 | 170,685 | +0.32(+1.16%) |
Feb 11, 2013 | 27.94 | 27.94 | 27.40 | 27.59 | 82,531 | -0.22(-0.79%) |
Feb 08, 2013 | 27.33 | 27.82 | 27.30 | 27.81 | 35,600 | +0.64(+2.36%) |
Feb 07, 2013 | 27.54 | 27.55 | 27.01 | 27.17 | 90,218 | -0.36(-1.31%) |
Feb 06, 2013 | 27.97 | 27.99 | 27.35 | 27.53 | 128,934 | -0.10(-0.36%) |
Feb 04, 2013 | 28.00 | 28.00 | 27.61 | 27.63 | 115,911 | -0.40(-1.43%) |
Feb 01, 2013 | 28.17 | 28.17 | 27.92 | 28.03 | 98,783 | +0.14(+0.50%) |
Jan 31, 2013 | 27.15 | 27.96 | 27.15 | 27.89 | 71,504 | +0.74(+2.73%) |
Jan 30, 2013 | 27.32 | 27.42 | 27.15 | 27.15 | 62,804 | -0.29(-1.06%) |
Jan 29, 2013 | 27.04 | 27.57 | 27.03 | 27.44 | 108,766 | +0.45(+1.67%) |
Jan 28, 2013 | 26.88 | 27.04 | 26.80 | 26.99 | 54,053 | +0.13(+0.48%) |
Jan 25, 2013 | 27.08 | 27.19 | 26.77 | 26.86 | 93,774 | -0.17(-0.63%) |
Jan 24, 2013 | 27.19 | 27.54 | 26.88 | 27.03 | 68,219 | -0.30(-1.10%) |
Jan 23, 2013 | 27.36 | 27.52 | 27.33 | 27.33 | 79,056 | -0.02(-0.07%) |
Jan 22, 2013 | 27.10 | 27.35 | 27.10 | 27.35 | 71,249 | +0.28(+1.03%) |
Jan 18, 2013 | 27.07 | 27.11 | 26.98 | 27.07 | 33,874 | +0.14(+0.52%) |
Jan 17, 2013 | 26.95 | 27.23 | 26.81 | 26.93 | 79,581 | +0.28(+1.05%) |
Jan 16, 2013 | 26.50 | 27.06 | 26.00 | 26.65 | 58,578 | +0.09(+0.34%) |
Jan 15, 2013 | 27.05 | 27.05 | 26.50 | 26.56 | 124,212 | -0.48(-1.78%) |
Jan 14, 2013 | 27.52 | 27.52 | 27.01 | 27.04 | 43,079 | -0.26(-0.96%) |
Jan 11, 2013 | 27.33 | 27.42 | 27.11 | 27.30 | 23,821 | +0.11(+0.41%) |
Jan 10, 2013 | 27.40 | 27.53 | 27.07 | 27.19 | 83,129 | -0.86(-3.07%) |
Jan 09, 2013 | 27.73 | 28.09 | 27.62 | 28.05 | 106,301 | +0.45(+1.63%) |
Jan 08, 2013 | 27.75 | 27.75 | 27.47 | 27.60 | 118,528 | -0.09(-0.33%) |
Jan 07, 2013 | 27.75 | 27.75 | 27.25 | 27.69 | 93,973 | -0.06(-0.22%) |
Jan 04, 2013 | 27.25 | 27.83 | 27.25 | 27.75 | 91,684 | +0.57(+2.10%) |
Jan 03, 2013 | 27.35 | 27.38 | 26.85 | 27.18 | 71,618 | +0.09(+0.33%) |