Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.10 | 28.10 | 27.54 | 27.73 | 79,497 | -0.29(-1.03%) |
Mar 27, 2013 | 27.76 | 28.23 | 27.68 | 28.02 | 77,708 | +0.02(+0.07%) |
Mar 26, 2013 | 28.00 | 28.19 | 27.74 | 28.00 | 52,923 | +0.13(+0.45%) |
Mar 25, 2013 | 28.37 | 28.80 | 27.52 | 27.88 | 88,050 | -0.30(-1.06%) |
Mar 22, 2013 | 28.21 | 28.28 | 27.94 | 28.18 | 70,613 | +0.06(+0.21%) |
Mar 21, 2013 | 28.24 | 28.51 | 27.84 | 28.12 | 190,754 | -0.24(-0.85%) |
Mar 20, 2013 | 28.64 | 28.69 | 28.19 | 28.36 | 44,684 | -0.13(-0.44%) |
Mar 19, 2013 | 28.88 | 28.90 | 27.64 | 28.48 | 145,402 | -0.13(-0.47%) |
Mar 18, 2013 | 28.19 | 28.86 | 28.16 | 28.62 | 67,215 | +0.17(+0.61%) |
Mar 15, 2013 | 28.49 | 28.68 | 28.27 | 28.45 | 171,977 | +0.02(+0.07%) |
Mar 14, 2013 | 28.48 | 28.67 | 28.23 | 28.43 | 72,398 | +0.07(+0.24%) |
Mar 13, 2013 | 28.25 | 28.41 | 28.08 | 28.36 | 116,616 | +0.20(+0.72%) |
Mar 12, 2013 | 28.24 | 28.28 | 27.98 | 28.16 | 88,175 | -0.08(-0.27%) |
Mar 11, 2013 | 27.81 | 28.42 | 27.74 | 28.23 | 193,317 | +0.63(+2.27%) |
Mar 08, 2013 | 27.74 | 27.74 | 27.43 | 27.61 | 74,775 | +0.24(+0.88%) |
Mar 07, 2013 | 27.17 | 27.59 | 26.94 | 27.37 | 105,545 | +0.28(+1.03%) |
Mar 06, 2013 | 27.19 | 27.20 | 26.80 | 27.09 | 63,437 | +0.05(+0.18%) |
Mar 05, 2013 | 27.08 | 27.09 | 26.86 | 27.04 | 83,076 | +0.17(+0.64%) |
Mar 04, 2013 | 26.68 | 26.94 | 26.35 | 26.87 | 125,232 | +0.19(+0.72%) |
Mar 01, 2013 | 26.36 | 26.80 | 26.34 | 26.67 | 103,842 | +0.12(+0.43%) |
Feb 28, 2013 | 26.10 | 27.14 | 26.00 | 26.56 | 205,049 | +0.49(+1.88%) |
Feb 27, 2013 | 25.47 | 26.27 | 25.32 | 26.07 | 255,644 | +0.57(+2.23%) |
Feb 26, 2013 | 25.71 | 25.71 | 24.84 | 25.50 | 214,203 | -0.11(-0.41%) |
Feb 22, 2013 | 25.31 | 25.61 | 25.24 | 25.61 | 122,551 | +0.47(+1.88%) |
Feb 21, 2013 | 25.50 | 25.50 | 25.08 | 25.14 | 170,282 | -0.48(-1.88%) |
Feb 20, 2013 | 25.98 | 26.06 | 25.51 | 25.62 | 149,633 | -0.31(-1.19%) |
Feb 19, 2013 | 25.85 | 26.08 | 25.75 | 25.92 | 201,224 | +0.18(+0.71%) |
Feb 15, 2013 | 25.79 | 26.05 | 25.68 | 25.74 | 169,097 | +0.01(+0.04%) |
Feb 14, 2013 | 24.30 | 25.97 | 23.79 | 25.73 | 571,986 | +1.67(+6.96%) |
Feb 13, 2013 | 24.44 | 24.45 | 23.96 | 24.06 | 178,947 | -0.21(-0.87%) |
Feb 12, 2013 | 24.84 | 24.90 | 23.97 | 24.27 | 206,304 | -0.41(-1.68%) |
Feb 11, 2013 | 24.51 | 24.71 | 24.38 | 24.68 | 89,593 | +0.27(+1.10%) |
Feb 08, 2013 | 24.56 | 24.86 | 24.16 | 24.41 | 132,132 | +0.12(+0.48%) |
Feb 07, 2013 | 23.91 | 24.31 | 23.12 | 24.30 | 188,047 | +0.38(+1.61%) |
Feb 06, 2013 | 23.54 | 23.92 | 23.37 | 23.91 | 110,798 | -0.28(-1.15%) |
Feb 04, 2013 | 24.52 | 24.52 | 23.95 | 24.19 | 119,106 | -0.35(-1.41%) |
Feb 01, 2013 | 24.28 | 24.63 | 24.03 | 24.54 | 111,243 | +0.40(+1.67%) |
Jan 31, 2013 | 23.14 | 24.16 | 23.14 | 24.13 | 206,267 | +1.08(+4.67%) |
Jan 30, 2013 | 23.20 | 23.20 | 22.64 | 23.06 | 177,709 | -0.14(-0.62%) |
Jan 29, 2013 | 23.21 | 23.42 | 22.86 | 23.20 | 137,592 | -0.06(-0.25%) |
Jan 28, 2013 | 23.63 | 23.67 | 23.21 | 23.26 | 113,206 | -0.36(-1.51%) |
Jan 25, 2013 | 23.65 | 23.72 | 23.48 | 23.61 | 156,845 | +0.05(+0.20%) |
Jan 24, 2013 | 23.61 | 24.15 | 23.39 | 23.57 | 208,463 | -0.06(-0.24%) |
Jan 23, 2013 | 23.67 | 23.75 | 23.29 | 23.62 | 232,227 | +0.05(+0.20%) |
Jan 22, 2013 | 23.07 | 23.58 | 22.93 | 23.58 | 332,959 | +0.58(+2.51%) |
Jan 18, 2013 | 23.00 | 23.04 | 22.77 | 23.00 | 66,886 | +0.00(+0.00%) |
Jan 17, 2013 | 22.19 | 23.07 | 22.15 | 23.00 | 132,180 | +0.95(+4.32%) |
Jan 16, 2013 | 22.03 | 22.20 | 21.59 | 22.05 | 144,645 | +0.01(+0.04%) |
Jan 15, 2013 | 21.97 | 22.18 | 21.80 | 22.04 | 71,418 | -0.09(-0.39%) |
Jan 14, 2013 | 22.28 | 22.37 | 22.04 | 22.12 | 60,401 | -0.20(-0.91%) |
Jan 11, 2013 | 22.47 | 22.57 | 22.29 | 22.33 | 198,884 | -0.10(-0.43%) |
Jan 10, 2013 | 22.60 | 22.71 | 22.15 | 22.42 | 121,592 | -0.05(-0.21%) |
Jan 09, 2013 | 22.24 | 22.52 | 22.08 | 22.47 | 185,662 | +0.23(+1.04%) |
Jan 08, 2013 | 22.13 | 22.24 | 21.58 | 22.24 | 324,804 | +0.99(+4.67%) |
Jan 07, 2013 | 21.51 | 21.55 | 21.05 | 21.25 | 109,178 | -0.16(-0.76%) |
Jan 04, 2013 | 21.54 | 21.59 | 21.37 | 21.41 | 61,671 | +0.00(+0.00%) |
Jan 03, 2013 | 21.63 | 21.74 | 21.34 | 21.41 | 129,292 | -0.24(-1.11%) |