Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 26.08 | 26.36 | 26.00 | 26.26 | 422,857 | +0.17(+0.65%) |
Mar 27, 2013 | 25.96 | 26.19 | 25.33 | 26.09 | 704,808 | +0.15(+0.56%) |
Mar 26, 2013 | 26.10 | 26.29 | 25.94 | 25.94 | 702,231 | -0.21(-0.79%) |
Mar 25, 2013 | 26.45 | 26.94 | 25.89 | 26.15 | 438,464 | -0.08(-0.29%) |
Mar 22, 2013 | 26.55 | 26.70 | 26.16 | 26.22 | 514,721 | -0.26(-0.99%) |
Mar 21, 2013 | 26.61 | 26.69 | 26.30 | 26.49 | 800,893 | -0.44(-1.63%) |
Mar 20, 2013 | 27.07 | 27.20 | 26.58 | 26.92 | 510,197 | +0.04(+0.14%) |
Mar 19, 2013 | 26.89 | 27.08 | 26.25 | 26.88 | 946,950 | +0.01(+0.03%) |
Mar 18, 2013 | 26.80 | 27.09 | 26.65 | 26.88 | 568,040 | -0.42(-1.55%) |
Mar 15, 2013 | 27.15 | 27.41 | 27.07 | 27.30 | 1,221,794 | +0.12(+0.42%) |
Mar 14, 2013 | 27.34 | 27.38 | 27.03 | 27.18 | 965,666 | -0.02(-0.08%) |
Mar 13, 2013 | 28.01 | 28.01 | 27.13 | 27.21 | 858,636 | -0.81(-2.88%) |
Mar 12, 2013 | 28.17 | 28.27 | 27.86 | 28.01 | 714,909 | -0.26(-0.92%) |
Mar 11, 2013 | 28.44 | 28.44 | 27.94 | 28.27 | 563,309 | -0.25(-0.89%) |
Mar 08, 2013 | 28.77 | 28.87 | 27.56 | 28.53 | 887,416 | -0.10(-0.35%) |
Mar 07, 2013 | 28.40 | 28.77 | 28.31 | 28.63 | 250,449 | +0.28(+0.97%) |
Mar 06, 2013 | 28.21 | 28.47 | 28.05 | 28.35 | 530,881 | +0.32(+1.15%) |
Mar 05, 2013 | 27.95 | 28.29 | 27.93 | 28.03 | 264,447 | +0.31(+1.14%) |
Mar 04, 2013 | 27.88 | 28.11 | 27.50 | 27.71 | 770,441 | -0.21(-0.77%) |
Mar 01, 2013 | 27.97 | 28.00 | 27.51 | 27.93 | 513,141 | -0.31(-1.09%) |
Feb 28, 2013 | 28.35 | 28.47 | 28.12 | 28.24 | 312,531 | +0.02(+0.05%) |
Feb 27, 2013 | 27.74 | 28.33 | 27.74 | 28.22 | 348,058 | +0.49(+1.77%) |
Feb 26, 2013 | 27.68 | 27.93 | 27.45 | 27.73 | 279,821 | +0.21(+0.78%) |
Feb 25, 2013 | 28.65 | 28.72 | 27.52 | 27.52 | 342,963 | -0.98(-3.43%) |
Feb 22, 2013 | 28.17 | 28.81 | 28.02 | 28.49 | 468,451 | +0.60(+2.13%) |
Feb 21, 2013 | 28.60 | 28.71 | 27.59 | 27.90 | 646,066 | -0.82(-2.84%) |
Feb 20, 2013 | 29.49 | 29.55 | 28.71 | 28.71 | 693,775 | -0.83(-2.82%) |
Feb 19, 2013 | 29.51 | 29.70 | 29.40 | 29.55 | 512,326 | -0.02(-0.05%) |
Feb 15, 2013 | 29.42 | 29.78 | 29.42 | 29.56 | 570,228 | +0.11(+0.36%) |
Feb 14, 2013 | 29.16 | 29.51 | 29.02 | 29.45 | 423,484 | +0.01(+0.03%) |
Feb 13, 2013 | 29.23 | 29.45 | 29.17 | 29.45 | 647,282 | +0.34(+1.18%) |
Feb 12, 2013 | 28.51 | 29.16 | 28.39 | 29.10 | 622,019 | +0.64(+2.25%) |
Feb 11, 2013 | 28.45 | 28.49 | 28.08 | 28.46 | 511,968 | -0.11(-0.37%) |
Feb 08, 2013 | 28.43 | 28.73 | 28.21 | 28.57 | 312,763 | +0.24(+0.84%) |
Feb 07, 2013 | 28.43 | 28.59 | 27.98 | 28.33 | 446,477 | -0.09(-0.32%) |
Feb 06, 2013 | 28.37 | 28.64 | 28.15 | 28.42 | 776,353 | +0.44(+1.55%) |
Feb 04, 2013 | 28.42 | 28.61 | 27.89 | 27.99 | 581,423 | -0.65(-2.27%) |
Feb 01, 2013 | 28.86 | 29.02 | 27.88 | 28.64 | 1,047,813 | +0.06(+0.21%) |
Jan 31, 2013 | 31.81 | 31.81 | 28.55 | 28.58 | 3,190,828 | -4.22(-12.87%) |
Jan 30, 2013 | 33.07 | 33.30 | 32.70 | 32.80 | 382,443 | -0.20(-0.60%) |
Jan 29, 2013 | 33.35 | 33.39 | 32.79 | 33.00 | 362,631 | -0.22(-0.67%) |
Jan 28, 2013 | 33.46 | 33.62 | 33.17 | 33.22 | 381,642 | -0.32(-0.96%) |
Jan 25, 2013 | 32.98 | 33.71 | 32.96 | 33.54 | 518,011 | +0.72(+2.19%) |
Jan 24, 2013 | 32.71 | 33.03 | 32.50 | 32.82 | 375,877 | +0.22(+0.68%) |
Jan 23, 2013 | 32.52 | 32.76 | 32.39 | 32.60 | 320,491 | +0.08(+0.26%) |
Jan 22, 2013 | 32.52 | 32.78 | 32.46 | 32.52 | 498,283 | +0.03(+0.09%) |
Jan 18, 2013 | 32.45 | 32.50 | 32.10 | 32.49 | 203,162 | +0.08(+0.24%) |
Jan 17, 2013 | 32.57 | 32.65 | 32.19 | 32.41 | 611,531 | +0.08(+0.26%) |
Jan 16, 2013 | 32.73 | 32.73 | 32.29 | 32.33 | 329,274 | -0.44(-1.35%) |
Jan 15, 2013 | 32.79 | 32.88 | 32.62 | 32.77 | 283,862 | -0.03(-0.09%) |
Jan 14, 2013 | 32.76 | 33.10 | 32.71 | 32.80 | 396,440 | +0.04(+0.12%) |
Jan 11, 2013 | 32.50 | 33.00 | 32.34 | 32.76 | 1,087,981 | +0.30(+0.92%) |
Jan 10, 2013 | 31.91 | 32.61 | 31.40 | 32.46 | 500,279 | +0.71(+2.24%) |
Jan 09, 2013 | 31.60 | 31.80 | 31.40 | 31.75 | 279,168 | +0.30(+0.95%) |
Jan 08, 2013 | 31.38 | 31.53 | 31.02 | 31.45 | 259,577 | +0.08(+0.24%) |
Jan 07, 2013 | 31.07 | 31.39 | 31.04 | 31.38 | 291,733 | +0.13(+0.42%) |
Jan 04, 2013 | 31.16 | 31.32 | 31.05 | 31.25 | 355,879 | +0.13(+0.42%) |
Jan 03, 2013 | 31.25 | 31.35 | 30.95 | 31.12 | 289,386 | -0.08(-0.27%) |