Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 27.82 | 27.92 | 27.75 | 27.80 | 19,206 | +0.01(+0.03%) |
Mar 27, 2013 | 27.58 | 27.83 | 27.50 | 27.79 | 23,339 | +0.15(+0.55%) |
Mar 26, 2013 | 27.80 | 27.80 | 27.62 | 27.64 | 2,979,581 | -0.03(-0.10%) |
Mar 25, 2013 | 27.62 | 27.78 | 27.55 | 27.67 | 16,950 | -0.01(-0.05%) |
Mar 22, 2013 | 27.95 | 27.96 | 27.62 | 27.68 | 15,466 | -0.19(-0.68%) |
Mar 21, 2013 | 28.00 | 28.11 | 27.80 | 27.87 | 65,844 | -0.42(-1.50%) |
Mar 20, 2013 | 28.15 | 28.38 | 28.15 | 28.30 | 1,085,815 | +0.38(+1.35%) |
Mar 19, 2013 | 28.09 | 28.21 | 27.69 | 27.92 | 50,423 | -0.24(-0.87%) |
Mar 18, 2013 | 27.95 | 28.28 | 27.76 | 28.16 | 23,382 | -0.15(-0.54%) |
Mar 15, 2013 | 28.41 | 28.50 | 28.27 | 28.32 | 29,340 | -0.18(-0.63%) |
Mar 14, 2013 | 28.58 | 28.68 | 28.43 | 28.49 | 16,223 | +0.08(+0.30%) |
Mar 13, 2013 | 28.36 | 28.43 | 28.28 | 28.41 | 30,775 | -0.06(-0.20%) |
Mar 12, 2013 | 28.58 | 28.61 | 28.39 | 28.47 | 48,759 | -0.13(-0.45%) |
Mar 11, 2013 | 28.37 | 28.62 | 28.37 | 28.60 | 10,486 | +0.17(+0.59%) |
Mar 08, 2013 | 28.61 | 28.61 | 28.36 | 28.43 | 147,434 | -0.02(-0.07%) |
Mar 07, 2013 | 28.34 | 28.53 | 28.33 | 28.45 | 52,946 | +0.43(+1.54%) |
Mar 06, 2013 | 27.92 | 28.06 | 27.86 | 28.02 | 65,882 | +0.20(+0.72%) |
Mar 05, 2013 | 27.79 | 27.94 | 27.78 | 27.82 | 252,987 | +0.28(+1.03%) |
Mar 04, 2013 | 27.52 | 27.62 | 27.42 | 27.53 | 26,862 | -0.06(-0.21%) |
Mar 01, 2013 | 27.52 | 27.69 | 27.52 | 27.59 | 18,423 | -0.15(-0.54%) |
Feb 28, 2013 | 27.82 | 27.94 | 27.74 | 27.74 | 21,438 | -0.12(-0.44%) |
Feb 27, 2013 | 27.54 | 28.02 | 27.54 | 27.86 | 263,373 | +0.31(+1.13%) |
Feb 26, 2013 | 27.74 | 27.80 | 27.35 | 27.55 | 46,067 | -0.02(-0.07%) |
Feb 25, 2013 | 28.32 | 28.32 | 27.57 | 27.57 | 28,828 | -0.61(-2.18%) |
Feb 22, 2013 | 28.13 | 28.35 | 28.08 | 28.18 | 24,341 | +0.32(+1.15%) |
Feb 21, 2013 | 28.21 | 28.21 | 27.71 | 27.86 | 80,205 | -0.41(-1.44%) |
Feb 20, 2013 | 28.84 | 28.84 | 28.27 | 28.27 | 22,939 | -0.60(-2.09%) |
Feb 19, 2013 | 28.59 | 28.87 | 28.59 | 28.87 | 145,913 | +0.45(+1.59%) |
Feb 15, 2013 | 28.56 | 28.56 | 28.37 | 28.42 | 30,746 | -0.11(-0.40%) |
Feb 14, 2013 | 28.18 | 28.55 | 28.10 | 28.53 | 36,350 | +0.20(+0.70%) |
Feb 13, 2013 | 28.65 | 28.65 | 28.24 | 28.33 | 14,477 | -0.19(-0.66%) |
Feb 12, 2013 | 28.64 | 28.68 | 28.52 | 28.52 | 29,284 | -0.15(-0.53%) |
Feb 11, 2013 | 28.67 | 28.77 | 28.63 | 28.68 | 13,331 | -0.08(-0.26%) |
Feb 08, 2013 | 28.93 | 29.05 | 28.73 | 28.75 | 29,002 | -0.36(-1.23%) |
Feb 07, 2013 | 28.97 | 29.13 | 28.85 | 29.11 | 38,488 | +0.18(+0.62%) |
Feb 06, 2013 | 28.69 | 28.94 | 28.57 | 28.93 | 69,942 | +0.56(+1.96%) |
Feb 04, 2013 | 28.26 | 28.66 | 28.26 | 28.37 | 112,117 | +0.19(+0.66%) |
Feb 01, 2013 | 28.28 | 28.28 | 28.10 | 28.19 | 34,292 | +0.09(+0.31%) |
Jan 31, 2013 | 27.90 | 28.34 | 27.90 | 28.10 | 34,014 | +0.49(+1.78%) |
Jan 30, 2013 | 28.08 | 28.11 | 27.60 | 27.61 | 270,962 | -0.39(-1.38%) |
Jan 29, 2013 | 28.44 | 28.44 | 27.92 | 28.00 | 46,553 | -0.58(-2.02%) |
Jan 28, 2013 | 28.65 | 28.82 | 28.57 | 28.57 | 62,311 | -0.01(-0.03%) |
Jan 25, 2013 | 28.34 | 28.65 | 28.34 | 28.58 | 243,954 | +0.33(+1.17%) |
Jan 24, 2013 | 28.05 | 28.52 | 28.05 | 28.25 | 26,069 | +0.26(+0.94%) |
Jan 23, 2013 | 28.07 | 28.13 | 27.87 | 27.99 | 53,233 | -0.09(-0.34%) |
Jan 22, 2013 | 27.99 | 28.11 | 27.82 | 28.08 | 142,184 | +0.11(+0.41%) |
Jan 18, 2013 | 27.97 | 27.99 | 27.82 | 27.97 | 830,357 | -0.07(-0.24%) |
Jan 17, 2013 | 28.02 | 28.17 | 27.98 | 28.03 | 50,822 | +0.15(+0.54%) |
Jan 16, 2013 | 27.72 | 27.97 | 27.71 | 27.88 | 33,354 | +0.10(+0.37%) |
Jan 15, 2013 | 27.41 | 27.81 | 27.41 | 27.78 | 638,820 | +0.14(+0.51%) |
Jan 14, 2013 | 27.44 | 27.64 | 27.42 | 27.64 | 433,238 | +0.25(+0.93%) |
Jan 11, 2013 | 27.09 | 27.40 | 27.09 | 27.38 | 118,093 | +0.32(+1.19%) |
Jan 10, 2013 | 27.17 | 27.20 | 26.93 | 27.06 | 27,531 | +0.08(+0.28%) |
Jan 09, 2013 | 27.02 | 27.11 | 26.92 | 26.98 | 57,760 | +0.06(+0.21%) |
Jan 08, 2013 | 27.22 | 27.22 | 26.86 | 26.93 | 74,355 | -0.38(-1.38%) |
Jan 07, 2013 | 27.40 | 27.44 | 27.23 | 27.31 | 27,409 | -0.09(-0.32%) |
Jan 04, 2013 | 27.26 | 27.40 | 27.26 | 27.39 | 60,201 | +0.27(+0.98%) |
Jan 03, 2013 | 27.56 | 27.60 | 27.10 | 27.13 | 22,335 | -0.47(-1.71%) |