Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.15 | 29.38 | 29.12 | 29.37 | 20,897 | +0.22(+0.75%) |
Mar 27, 2013 | 29.15 | 29.15 | 29.15 | 29.15 | 140 | +0.03(+0.10%) |
Mar 26, 2013 | 29.01 | 29.12 | 29.01 | 29.12 | 4,219 | +0.24(+0.83%) |
Mar 25, 2013 | 28.91 | 28.91 | 28.88 | 28.88 | 600 | +0.01(+0.03%) |
Mar 22, 2013 | 29.06 | 29.06 | 28.82 | 28.87 | 23,092 | -0.09(-0.32%) |
Mar 21, 2013 | 29.00 | 29.00 | 28.50 | 28.96 | 2,350 | -0.26(-0.88%) |
Mar 20, 2013 | 29.03 | 29.22 | 29.02 | 29.22 | 3,673 | +0.30(+1.04%) |
Mar 19, 2013 | 29.01 | 29.07 | 28.81 | 28.92 | 2,307 | -0.07(-0.24%) |
Mar 18, 2013 | 28.96 | 29.01 | 28.96 | 28.99 | 542 | -0.19(-0.65%) |
Mar 15, 2013 | 29.18 | 29.18 | 29.18 | 29.18 | 200 | -0.17(-0.56%) |
Mar 14, 2013 | 29.42 | 29.43 | 29.35 | 29.35 | 694 | +0.21(+0.71%) |
Mar 13, 2013 | 29.15 | 29.16 | 29.13 | 29.14 | 1,124 | +0.08(+0.28%) |
Mar 12, 2013 | 29.42 | 29.42 | 29.00 | 29.06 | 1,676 | -0.00(-0.01%) |
Mar 11, 2013 | 29.04 | 29.08 | 28.86 | 29.06 | 5,165 | +0.04(+0.14%) |
Mar 08, 2013 | 28.99 | 29.04 | 28.97 | 29.02 | 1,299 | +0.11(+0.37%) |
Mar 07, 2013 | 28.95 | 28.95 | 28.91 | 28.91 | 501 | -0.00(-0.02%) |
Mar 06, 2013 | 28.87 | 28.92 | 28.86 | 28.92 | 2,161 | +0.20(+0.69%) |
Mar 05, 2013 | 28.69 | 28.75 | 28.69 | 28.72 | 1,411 | +0.30(+1.06%) |
Mar 04, 2013 | 28.25 | 28.45 | 28.24 | 28.42 | 2,115 | +0.15(+0.53%) |
Mar 01, 2013 | 28.16 | 28.31 | 28.16 | 28.27 | 2,397 | -0.04(-0.14%) |
Feb 28, 2013 | 28.31 | 28.31 | 28.31 | 28.31 | 200 | +0.08(+0.27%) |
Feb 27, 2013 | 27.89 | 28.23 | 27.82 | 28.23 | 950 | +0.29(+1.05%) |
Feb 26, 2013 | 27.82 | 27.94 | 27.82 | 27.94 | 1,503 | -0.30(-1.08%) |
Feb 22, 2013 | 28.28 | 28.28 | 28.20 | 28.24 | 10,503 | +0.25(+0.91%) |
Feb 21, 2013 | 28.34 | 28.34 | 27.92 | 27.99 | 21,165 | -0.68(-2.37%) |
Feb 20, 2013 | 28.86 | 28.91 | 28.67 | 28.67 | 1,907 | -0.13(-0.46%) |
Feb 19, 2013 | 28.64 | 28.80 | 28.64 | 28.80 | 6,385 | +0.29(+1.02%) |
Feb 15, 2013 | 28.47 | 28.51 | 28.40 | 28.51 | 1,024 | +0.04(+0.14%) |
Feb 14, 2013 | 28.30 | 28.47 | 28.30 | 28.47 | 4,623 | +0.20(+0.71%) |
Feb 13, 2013 | 28.27 | 28.32 | 28.21 | 28.27 | 14,142 | -0.03(-0.11%) |
Feb 12, 2013 | 28.29 | 28.35 | 28.23 | 28.30 | 11,487 | +0.07(+0.24%) |
Feb 11, 2013 | 28.15 | 28.23 | 28.09 | 28.23 | 2,771 | +0.04(+0.16%) |
Feb 08, 2013 | 27.97 | 28.19 | 27.97 | 28.19 | 5,656 | +0.51(+1.84%) |
Feb 07, 2013 | 27.78 | 27.83 | 27.67 | 27.68 | 9,814 | -0.26(-0.94%) |
Feb 06, 2013 | 27.86 | 28.01 | 27.81 | 27.94 | 29,613 | +0.42(+1.53%) |
Feb 04, 2013 | 27.73 | 27.75 | 27.52 | 27.52 | 552 | -0.37(-1.33%) |
Feb 01, 2013 | 27.79 | 27.89 | 27.68 | 27.89 | 3,817 | +0.28(+1.01%) |
Jan 31, 2013 | 27.46 | 27.61 | 27.46 | 27.61 | 2,316 | +0.03(+0.11%) |
Jan 30, 2013 | 27.52 | 27.62 | 27.45 | 27.58 | 2,356 | +0.19(+0.69%) |
Jan 29, 2013 | 27.82 | 27.82 | 27.39 | 27.39 | 6,162 | -0.75(-2.66%) |
Jan 28, 2013 | 28.22 | 28.22 | 28.02 | 28.14 | 5,174 | +0.05(+0.18%) |
Jan 25, 2013 | 28.01 | 28.12 | 28.00 | 28.09 | 6,465 | +0.17(+0.61%) |
Jan 24, 2013 | 27.94 | 28.12 | 27.91 | 27.92 | 1,472 | +0.08(+0.29%) |
Jan 23, 2013 | 28.05 | 28.05 | 27.79 | 27.84 | 10,420 | +0.02(+0.06%) |
Jan 22, 2013 | 27.67 | 27.82 | 27.67 | 27.82 | 300 | +0.20(+0.72%) |
Jan 18, 2013 | 27.62 | 27.67 | 27.62 | 27.62 | 532 | -0.11(-0.40%) |
Jan 17, 2013 | 27.66 | 27.77 | 27.66 | 27.73 | 3,994 | +0.12(+0.44%) |
Jan 16, 2013 | 27.63 | 27.63 | 27.61 | 27.61 | 1,166 | +0.29(+1.06%) |
Jan 14, 2013 | 27.32 | 27.32 | 27.32 | 27.32 | 0 | -0.07(-0.24%) |
Jan 11, 2013 | 27.37 | 27.41 | 27.37 | 27.39 | 363 | +0.08(+0.30%) |
Jan 10, 2013 | 27.44 | 27.44 | 27.19 | 27.31 | 1,567 | -0.05(-0.20%) |
Jan 09, 2013 | 27.36 | 27.36 | 27.36 | 27.36 | 100 | +0.36(+1.33%) |
Jan 08, 2013 | 27.15 | 27.15 | 26.85 | 27.00 | 2,549 | -0.17(-0.63%) |
Jan 07, 2013 | 27.15 | 27.23 | 27.11 | 27.17 | 5,378 | -0.09(-0.33%) |
Jan 04, 2013 | 27.22 | 27.28 | 27.16 | 27.26 | 1,971 | +0.05(+0.17%) |
Jan 03, 2013 | 27.19 | 27.35 | 27.19 | 27.21 | 750 | +0.27(+0.99%) |