Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.17 | 28.23 | 28.01 | 28.09 | 362,829 | +0.05(+0.16%) |
Mar 27, 2013 | 27.97 | 28.13 | 27.70 | 28.04 | 345,709 | -0.13(-0.46%) |
Mar 26, 2013 | 28.73 | 28.73 | 28.10 | 28.17 | 320,336 | -0.35(-1.23%) |
Mar 25, 2013 | 28.92 | 28.92 | 28.17 | 28.52 | 272,583 | -0.24(-0.83%) |
Mar 22, 2013 | 28.67 | 28.82 | 28.60 | 28.76 | 187,938 | +0.18(+0.61%) |
Mar 21, 2013 | 28.82 | 28.91 | 28.37 | 28.58 | 290,805 | -0.41(-1.40%) |
Mar 20, 2013 | 28.28 | 29.01 | 28.10 | 28.99 | 309,800 | +0.77(+2.74%) |
Mar 19, 2013 | 28.33 | 28.52 | 27.96 | 28.21 | 411,442 | -0.07(-0.26%) |
Mar 18, 2013 | 27.74 | 28.52 | 27.74 | 28.29 | 292,550 | +0.18(+0.66%) |
Mar 15, 2013 | 27.95 | 28.21 | 27.74 | 28.10 | 745,467 | +0.22(+0.79%) |
Mar 14, 2013 | 27.76 | 27.90 | 27.71 | 27.88 | 165,677 | +0.13(+0.46%) |
Mar 13, 2013 | 27.80 | 27.90 | 27.70 | 27.75 | 193,834 | -0.05(-0.17%) |
Mar 12, 2013 | 27.79 | 27.98 | 27.68 | 27.80 | 135,043 | -0.14(-0.49%) |
Mar 11, 2013 | 27.75 | 27.95 | 27.70 | 27.94 | 231,093 | +0.03(+0.10%) |
Mar 08, 2013 | 27.43 | 28.03 | 27.40 | 27.91 | 401,186 | +0.66(+2.43%) |
Mar 07, 2013 | 26.91 | 27.28 | 26.91 | 27.25 | 207,544 | +0.17(+0.61%) |
Mar 06, 2013 | 26.78 | 27.16 | 26.78 | 27.08 | 222,004 | +0.25(+0.93%) |
Mar 05, 2013 | 26.44 | 26.93 | 26.30 | 26.83 | 266,550 | +0.40(+1.50%) |
Mar 04, 2013 | 26.50 | 26.61 | 26.03 | 26.44 | 404,211 | -0.21(-0.80%) |
Mar 01, 2013 | 26.35 | 26.86 | 26.28 | 26.65 | 283,944 | +0.06(+0.24%) |
Feb 28, 2013 | 26.88 | 26.94 | 26.54 | 26.58 | 394,482 | -0.24(-0.89%) |
Feb 27, 2013 | 26.60 | 26.99 | 26.46 | 26.82 | 157,016 | +0.17(+0.62%) |
Feb 26, 2013 | 26.75 | 26.88 | 26.48 | 26.66 | 218,209 | +0.11(+0.42%) |
Feb 25, 2013 | 27.28 | 27.36 | 26.49 | 26.55 | 254,352 | -0.67(-2.47%) |
Feb 22, 2013 | 27.37 | 27.40 | 26.71 | 27.22 | 174,429 | +0.01(+0.03%) |
Feb 21, 2013 | 27.55 | 27.92 | 27.17 | 27.21 | 588,707 | -0.49(-1.76%) |
Feb 20, 2013 | 27.63 | 27.99 | 27.46 | 27.70 | 448,981 | +0.04(+0.13%) |
Feb 19, 2013 | 27.37 | 27.75 | 27.36 | 27.66 | 293,043 | +0.27(+0.97%) |
Feb 15, 2013 | 27.28 | 27.52 | 27.10 | 27.40 | 310,472 | +0.17(+0.61%) |
Feb 14, 2013 | 27.05 | 27.28 | 27.02 | 27.23 | 214,472 | +0.06(+0.20%) |
Feb 13, 2013 | 26.87 | 27.17 | 26.70 | 27.17 | 319,054 | +0.38(+1.41%) |
Feb 12, 2013 | 26.73 | 26.82 | 26.62 | 26.80 | 184,828 | -0.06(-0.21%) |
Feb 11, 2013 | 26.98 | 27.28 | 26.55 | 26.85 | 303,240 | -0.07(-0.27%) |
Feb 08, 2013 | 26.36 | 27.11 | 26.36 | 26.93 | 275,654 | +0.55(+2.10%) |
Feb 07, 2013 | 26.24 | 26.39 | 26.16 | 26.37 | 143,197 | +0.12(+0.46%) |
Feb 06, 2013 | 26.06 | 26.33 | 25.94 | 26.25 | 167,505 | +0.29(+1.14%) |
Feb 04, 2013 | 26.25 | 26.33 | 25.94 | 25.96 | 235,747 | -0.56(-2.12%) |
Feb 01, 2013 | 26.68 | 26.84 | 26.39 | 26.52 | 292,477 | +0.12(+0.45%) |
Jan 31, 2013 | 26.37 | 26.87 | 25.90 | 26.40 | 533,485 | +0.06(+0.21%) |
Jan 30, 2013 | 26.93 | 27.03 | 26.02 | 26.34 | 628,383 | -0.65(-2.42%) |
Jan 29, 2013 | 27.02 | 27.16 | 26.77 | 27.00 | 244,987 | +0.03(+0.10%) |
Jan 28, 2013 | 26.80 | 27.02 | 26.79 | 26.97 | 334,326 | +0.18(+0.65%) |
Jan 25, 2013 | 26.67 | 26.95 | 26.58 | 26.80 | 227,670 | +0.32(+1.22%) |
Jan 24, 2013 | 26.40 | 26.66 | 26.18 | 26.47 | 196,511 | +0.24(+0.91%) |
Jan 23, 2013 | 26.58 | 26.73 | 26.22 | 26.23 | 145,186 | -0.39(-1.45%) |
Jan 22, 2013 | 26.43 | 26.66 | 26.14 | 26.62 | 191,109 | +0.06(+0.21%) |
Jan 18, 2013 | 26.19 | 26.60 | 26.11 | 26.57 | 229,919 | +0.38(+1.44%) |
Jan 17, 2013 | 25.97 | 26.22 | 25.83 | 26.19 | 196,602 | +0.38(+1.46%) |
Jan 16, 2013 | 25.92 | 25.92 | 25.72 | 25.81 | 142,018 | -0.22(-0.85%) |
Jan 15, 2013 | 25.93 | 26.10 | 25.64 | 26.03 | 171,267 | +0.10(+0.39%) |
Jan 14, 2013 | 25.95 | 26.22 | 25.71 | 25.93 | 176,471 | -0.18(-0.71%) |
Jan 11, 2013 | 25.96 | 26.28 | 25.85 | 26.11 | 192,194 | +0.22(+0.85%) |
Jan 10, 2013 | 26.01 | 26.11 | 25.73 | 25.89 | 152,809 | -0.10(-0.39%) |
Jan 09, 2013 | 25.99 | 26.03 | 25.79 | 25.99 | 153,244 | +0.16(+0.61%) |
Jan 08, 2013 | 26.25 | 26.25 | 25.78 | 25.84 | 169,864 | -0.52(-1.98%) |
Jan 07, 2013 | 25.89 | 26.49 | 25.82 | 26.36 | 621,431 | +0.33(+1.26%) |
Jan 04, 2013 | 24.98 | 26.09 | 24.83 | 26.03 | 518,789 | +1.28(+5.17%) |
Jan 03, 2013 | 24.76 | 24.90 | 24.58 | 24.75 | 225,969 | -0.01(-0.04%) |