Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 27.48 | 27.69 | 27.23 | 27.43 | 566,602 | +0.07(+0.27%) |
Mar 27, 2013 | 27.38 | 27.42 | 27.15 | 27.36 | 435,981 | +0.14(+0.50%) |
Mar 26, 2013 | 26.95 | 27.22 | 26.86 | 27.22 | 359,350 | +0.01(+0.04%) |
Mar 25, 2013 | 27.26 | 27.53 | 27.10 | 27.21 | 637,649 | +0.13(+0.47%) |
Mar 22, 2013 | 27.24 | 27.37 | 27.02 | 27.08 | 660,863 | -0.11(-0.39%) |
Mar 21, 2013 | 27.09 | 27.48 | 27.03 | 27.19 | 1,132,118 | +0.02(+0.08%) |
Mar 20, 2013 | 27.10 | 27.22 | 27.01 | 27.17 | 895,819 | +0.16(+0.59%) |
Mar 19, 2013 | 26.98 | 27.11 | 26.90 | 27.01 | 645,957 | +0.02(+0.06%) |
Mar 18, 2013 | 26.80 | 27.06 | 26.80 | 26.99 | 567,664 | -0.06(-0.21%) |
Mar 15, 2013 | 26.96 | 27.19 | 26.33 | 27.05 | 1,589,487 | +0.56(+2.13%) |
Mar 14, 2013 | 26.33 | 26.69 | 26.23 | 26.49 | 693,414 | +0.27(+1.03%) |
Mar 13, 2013 | 26.03 | 26.24 | 25.93 | 26.22 | 340,836 | +0.13(+0.48%) |
Mar 12, 2013 | 26.12 | 26.18 | 25.94 | 26.09 | 324,207 | +0.03(+0.10%) |
Mar 11, 2013 | 26.12 | 26.18 | 25.93 | 26.06 | 357,388 | -0.06(-0.22%) |
Mar 08, 2013 | 26.34 | 26.35 | 26.04 | 26.12 | 344,194 | -0.02(-0.06%) |
Mar 07, 2013 | 25.98 | 26.21 | 25.95 | 26.14 | 395,581 | +0.25(+0.98%) |
Mar 06, 2013 | 25.90 | 26.03 | 25.73 | 25.89 | 467,363 | +0.11(+0.43%) |
Mar 05, 2013 | 25.73 | 25.85 | 25.52 | 25.77 | 240,098 | +0.22(+0.87%) |
Mar 04, 2013 | 25.59 | 25.70 | 25.42 | 25.55 | 375,252 | -0.07(-0.29%) |
Mar 01, 2013 | 25.63 | 25.79 | 25.51 | 25.63 | 434,218 | -0.08(-0.33%) |
Feb 28, 2013 | 25.50 | 25.99 | 25.49 | 25.71 | 929,275 | +0.17(+0.66%) |
Feb 27, 2013 | 25.54 | 26.45 | 25.50 | 25.54 | 802,159 | +0.73(+2.93%) |
Feb 26, 2013 | 24.85 | 24.91 | 24.59 | 24.82 | 434,178 | -0.16(-0.63%) |
Feb 22, 2013 | 25.05 | 25.06 | 24.89 | 24.97 | 384,903 | +0.09(+0.38%) |
Feb 21, 2013 | 25.11 | 25.30 | 24.77 | 24.88 | 430,463 | -0.12(-0.48%) |
Feb 20, 2013 | 25.49 | 25.51 | 24.98 | 25.00 | 383,655 | -0.31(-1.23%) |
Feb 19, 2013 | 25.15 | 25.31 | 25.03 | 25.31 | 664,595 | +0.17(+0.69%) |
Feb 15, 2013 | 24.96 | 25.15 | 24.74 | 25.14 | 951,373 | +0.20(+0.78%) |
Feb 14, 2013 | 25.01 | 25.14 | 24.90 | 24.94 | 270,623 | -0.06(-0.25%) |
Feb 13, 2013 | 24.84 | 25.19 | 24.84 | 25.01 | 583,963 | +0.11(+0.42%) |
Feb 12, 2013 | 24.78 | 24.90 | 24.64 | 24.90 | 370,893 | +0.21(+0.83%) |
Feb 11, 2013 | 24.73 | 24.82 | 24.67 | 24.69 | 228,887 | -0.04(-0.17%) |
Feb 08, 2013 | 24.82 | 24.87 | 24.66 | 24.74 | 301,481 | -0.01(-0.04%) |
Feb 07, 2013 | 24.92 | 24.92 | 24.67 | 24.75 | 354,840 | -0.12(-0.49%) |
Feb 06, 2013 | 24.90 | 25.04 | 24.72 | 24.87 | 441,700 | -0.13(-0.53%) |
Feb 04, 2013 | 24.85 | 25.08 | 24.84 | 25.00 | 509,845 | -0.02(-0.08%) |
Feb 01, 2013 | 24.81 | 25.13 | 24.77 | 25.02 | 913,998 | +0.33(+1.32%) |
Jan 31, 2013 | 24.63 | 24.79 | 24.51 | 24.69 | 631,177 | +0.10(+0.41%) |
Jan 30, 2013 | 24.74 | 24.87 | 24.43 | 24.59 | 573,302 | -0.26(-1.06%) |
Jan 29, 2013 | 24.94 | 24.96 | 24.76 | 24.86 | 544,715 | -0.12(-0.49%) |
Jan 28, 2013 | 24.93 | 25.03 | 24.75 | 24.98 | 403,232 | +0.02(+0.06%) |
Jan 25, 2013 | 25.16 | 25.20 | 24.81 | 24.96 | 480,265 | -0.15(-0.59%) |
Jan 24, 2013 | 25.23 | 25.28 | 24.92 | 25.11 | 494,195 | -0.04(-0.17%) |
Jan 23, 2013 | 25.16 | 25.26 | 25.00 | 25.15 | 581,059 | +0.02(+0.08%) |
Jan 22, 2013 | 24.97 | 25.15 | 24.85 | 25.13 | 763,111 | +0.22(+0.89%) |
Jan 18, 2013 | 24.71 | 24.92 | 24.52 | 24.91 | 768,132 | +0.28(+1.13%) |
Jan 17, 2013 | 24.28 | 24.89 | 24.24 | 24.63 | 1,231,730 | +0.36(+1.48%) |
Jan 16, 2013 | 24.27 | 24.41 | 24.20 | 24.27 | 1,069,020 | +0.01(+0.02%) |
Jan 15, 2013 | 24.21 | 24.37 | 24.14 | 24.27 | 779,844 | -0.05(-0.19%) |
Jan 14, 2013 | 24.33 | 24.59 | 24.17 | 24.32 | 581,822 | +0.07(+0.28%) |
Jan 11, 2013 | 24.30 | 24.32 | 24.08 | 24.25 | 687,410 | +0.02(+0.09%) |
Jan 10, 2013 | 24.22 | 24.43 | 24.19 | 24.23 | 629,423 | +0.01(+0.04%) |
Jan 09, 2013 | 24.33 | 24.38 | 24.18 | 24.21 | 639,636 | +0.01(+0.04%) |
Jan 08, 2013 | 24.40 | 24.40 | 24.11 | 24.20 | 340,177 | -0.04(-0.15%) |
Jan 07, 2013 | 24.25 | 24.49 | 24.14 | 24.24 | 551,415 | -0.18(-0.73%) |
Jan 04, 2013 | 24.48 | 24.50 | 24.21 | 24.42 | 816,370 | +0.08(+0.35%) |
Jan 03, 2013 | 24.43 | 24.75 | 24.24 | 24.34 | 680,782 | -0.04(-0.15%) |