Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.40 | 28.47 | 28.31 | 28.37 | 660,993 | -0.39(-1.37%) |
Mar 27, 2013 | 28.52 | 28.80 | 28.45 | 28.76 | 400,539 | +0.14(+0.49%) |
Mar 26, 2013 | 28.61 | 28.62 | 28.46 | 28.62 | 247,206 | +0.04(+0.13%) |
Mar 25, 2013 | 28.82 | 28.90 | 28.46 | 28.58 | 316,626 | -0.37(-1.28%) |
Mar 22, 2013 | 28.95 | 29.05 | 28.92 | 28.95 | 452,624 | +0.00(+0.00%) |
Mar 21, 2013 | 29.27 | 29.28 | 28.92 | 28.95 | 446,560 | -0.67(-2.28%) |
Mar 20, 2013 | 29.42 | 29.66 | 29.38 | 29.63 | 510,674 | +0.33(+1.11%) |
Mar 19, 2013 | 29.30 | 29.43 | 29.12 | 29.30 | 464,252 | +0.24(+0.84%) |
Mar 18, 2013 | 29.15 | 29.28 | 29.03 | 29.06 | 904,802 | -0.23(-0.78%) |
Mar 15, 2013 | 29.21 | 29.38 | 29.16 | 29.29 | 585,873 | +0.36(+1.26%) |
Mar 14, 2013 | 28.82 | 28.93 | 28.72 | 28.92 | 611,916 | -0.07(-0.23%) |
Mar 13, 2013 | 28.91 | 29.14 | 28.79 | 28.99 | 439,953 | +0.36(+1.24%) |
Mar 12, 2013 | 28.72 | 28.75 | 28.54 | 28.64 | 453,126 | -0.39(-1.35%) |
Mar 11, 2013 | 28.93 | 29.03 | 28.76 | 29.03 | 474,749 | +0.33(+1.16%) |
Mar 08, 2013 | 28.45 | 28.74 | 28.34 | 28.69 | 602,234 | +0.41(+1.44%) |
Mar 07, 2013 | 28.42 | 28.47 | 28.27 | 28.29 | 517,256 | -0.14(-0.50%) |
Mar 06, 2013 | 28.33 | 28.57 | 28.30 | 28.43 | 621,694 | +0.33(+1.19%) |
Mar 05, 2013 | 27.87 | 28.15 | 27.87 | 28.09 | 363,531 | +0.36(+1.28%) |
Mar 04, 2013 | 27.74 | 27.74 | 27.54 | 27.74 | 318,780 | -0.14(-0.51%) |
Mar 01, 2013 | 27.69 | 27.93 | 27.57 | 27.88 | 448,775 | +0.12(+0.43%) |
Feb 28, 2013 | 27.60 | 27.90 | 27.45 | 27.76 | 772,096 | +0.44(+1.60%) |
Feb 27, 2013 | 26.97 | 27.39 | 26.90 | 27.32 | 498,246 | -0.10(-0.38%) |
Feb 26, 2013 | 27.41 | 27.44 | 27.08 | 27.43 | 913,103 | +0.31(+1.15%) |
Feb 25, 2013 | 27.80 | 27.90 | 27.06 | 27.12 | 1,594,718 | -0.73(-2.64%) |
Feb 22, 2013 | 27.69 | 27.85 | 27.62 | 27.85 | 726,633 | +0.53(+1.93%) |
Feb 21, 2013 | 27.50 | 27.58 | 27.04 | 27.32 | 1,114,275 | -0.30(-1.07%) |
Feb 20, 2013 | 27.95 | 28.04 | 27.58 | 27.62 | 711,381 | -0.33(-1.19%) |
Feb 19, 2013 | 27.94 | 28.03 | 27.82 | 27.95 | 596,916 | +0.10(+0.37%) |
Feb 15, 2013 | 27.89 | 28.04 | 27.78 | 27.85 | 826,332 | +0.05(+0.19%) |
Feb 14, 2013 | 27.77 | 27.85 | 27.71 | 27.80 | 468,356 | -0.36(-1.29%) |
Feb 13, 2013 | 28.21 | 28.32 | 28.08 | 28.16 | 891,627 | +0.10(+0.34%) |
Feb 12, 2013 | 28.09 | 28.17 | 27.94 | 28.06 | 1,124,527 | -0.47(-1.66%) |
Feb 11, 2013 | 28.33 | 28.63 | 28.29 | 28.54 | 1,012,886 | +0.44(+1.58%) |
Feb 08, 2013 | 28.04 | 28.23 | 28.04 | 28.09 | 715,327 | -0.32(-1.12%) |
Feb 07, 2013 | 28.52 | 28.55 | 28.07 | 28.41 | 667,352 | +0.05(+0.18%) |
Feb 06, 2013 | 28.00 | 28.36 | 27.99 | 28.36 | 766,571 | +0.21(+0.74%) |
Feb 04, 2013 | 28.41 | 28.42 | 28.10 | 28.15 | 570,533 | -0.48(-1.68%) |
Feb 01, 2013 | 28.18 | 28.66 | 28.18 | 28.64 | 891,873 | +0.69(+2.47%) |
Jan 31, 2013 | 28.10 | 28.19 | 27.81 | 27.95 | 471,709 | -0.30(-1.08%) |
Jan 30, 2013 | 28.37 | 28.48 | 28.21 | 28.25 | 742,161 | +0.07(+0.24%) |
Jan 29, 2013 | 28.03 | 28.26 | 27.92 | 28.18 | 737,440 | +0.46(+1.66%) |
Jan 28, 2013 | 27.84 | 27.89 | 27.62 | 27.72 | 596,752 | -0.42(-1.48%) |
Jan 25, 2013 | 28.35 | 28.43 | 28.06 | 28.14 | 542,382 | +0.02(+0.08%) |
Jan 24, 2013 | 28.06 | 28.34 | 27.89 | 28.12 | 1,251,618 | +0.49(+1.77%) |
Jan 23, 2013 | 27.76 | 27.78 | 27.56 | 27.63 | 1,060,248 | -0.03(-0.11%) |
Jan 22, 2013 | 27.65 | 27.73 | 27.35 | 27.66 | 1,099,982 | -0.87(-3.07%) |
Jan 18, 2013 | 28.54 | 28.63 | 28.37 | 28.53 | 1,078,896 | -0.04(-0.16%) |
Jan 17, 2013 | 28.27 | 28.73 | 28.18 | 28.58 | 1,707,310 | +0.59(+2.09%) |
Jan 16, 2013 | 27.54 | 28.09 | 27.54 | 27.99 | 1,805,561 | -0.28(-1.00%) |
Jan 15, 2013 | 28.09 | 28.34 | 28.00 | 28.27 | 1,054,592 | -0.26(-0.91%) |
Jan 14, 2013 | 28.31 | 28.65 | 27.78 | 28.53 | 965,362 | +0.24(+0.84%) |
Jan 11, 2013 | 28.31 | 28.38 | 28.24 | 28.29 | 589,508 | -0.01(-0.03%) |
Jan 10, 2013 | 28.20 | 28.30 | 28.09 | 28.30 | 644,543 | +0.61(+2.20%) |
Jan 09, 2013 | 27.66 | 27.75 | 27.59 | 27.69 | 900,007 | +0.72(+2.67%) |
Jan 08, 2013 | 27.20 | 27.24 | 26.83 | 26.97 | 1,427,527 | -0.58(-2.10%) |
Jan 07, 2013 | 27.30 | 27.69 | 27.17 | 27.55 | 2,065,111 | -0.44(-1.56%) |
Jan 04, 2013 | 27.67 | 28.02 | 27.66 | 27.99 | 2,518,599 | -0.10(-0.37%) |
Jan 03, 2013 | 28.15 | 28.40 | 28.03 | 28.09 | 1,422,147 | -0.35(-1.23%) |