Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.64 | 29.92 | 29.38 | 29.88 | 435,051 | +0.20(+0.67%) |
Mar 27, 2013 | 29.55 | 29.68 | 29.24 | 29.68 | 553,710 | +0.08(+0.26%) |
Mar 26, 2013 | 29.11 | 29.78 | 29.01 | 29.60 | 681,812 | +0.63(+2.18%) |
Mar 25, 2013 | 28.85 | 29.06 | 28.75 | 28.97 | 1,231,972 | +0.29(+1.02%) |
Mar 22, 2013 | 28.51 | 28.80 | 28.24 | 28.68 | 566,381 | +0.35(+1.24%) |
Mar 21, 2013 | 29.06 | 29.40 | 28.25 | 28.32 | 1,178,173 | -0.67(-2.32%) |
Mar 20, 2013 | 28.74 | 29.28 | 28.74 | 29.00 | 651,569 | +0.47(+1.66%) |
Mar 19, 2013 | 28.58 | 28.68 | 28.39 | 28.52 | 721,491 | -0.05(-0.18%) |
Mar 18, 2013 | 28.61 | 28.69 | 28.45 | 28.58 | 513,081 | -0.13(-0.45%) |
Mar 15, 2013 | 28.76 | 28.83 | 28.58 | 28.70 | 556,391 | -0.01(-0.02%) |
Mar 14, 2013 | 28.22 | 28.78 | 28.19 | 28.71 | 667,007 | +0.62(+2.21%) |
Mar 13, 2013 | 28.41 | 28.56 | 28.03 | 28.09 | 500,368 | -0.05(-0.17%) |
Mar 12, 2013 | 28.12 | 28.20 | 27.96 | 28.14 | 620,091 | +0.08(+0.29%) |
Mar 11, 2013 | 27.67 | 28.21 | 27.59 | 28.06 | 655,730 | +0.43(+1.56%) |
Mar 08, 2013 | 27.59 | 27.79 | 27.41 | 27.63 | 529,214 | +0.28(+1.01%) |
Mar 07, 2013 | 27.84 | 27.89 | 27.21 | 27.35 | 489,848 | -0.29(-1.06%) |
Mar 06, 2013 | 27.86 | 27.92 | 27.50 | 27.64 | 584,672 | -0.02(-0.08%) |
Mar 05, 2013 | 27.59 | 27.88 | 27.58 | 27.67 | 518,176 | +0.12(+0.42%) |
Mar 04, 2013 | 27.51 | 27.62 | 27.29 | 27.55 | 329,982 | +0.10(+0.38%) |
Mar 01, 2013 | 27.39 | 27.55 | 27.13 | 27.45 | 475,893 | +0.15(+0.55%) |
Feb 28, 2013 | 27.19 | 27.43 | 26.78 | 27.30 | 788,018 | -0.02(-0.08%) |
Feb 27, 2013 | 26.93 | 27.50 | 26.85 | 27.32 | 718,965 | +0.39(+1.45%) |
Feb 26, 2013 | 27.01 | 27.05 | 26.80 | 26.93 | 865,617 | -0.12(-0.45%) |
Feb 25, 2013 | 27.54 | 27.81 | 27.03 | 27.05 | 536,090 | -0.47(-1.69%) |
Feb 22, 2013 | 27.08 | 27.54 | 26.94 | 27.52 | 540,399 | +0.33(+1.20%) |
Feb 21, 2013 | 27.21 | 27.36 | 26.98 | 27.19 | 501,460 | -0.02(-0.06%) |
Feb 20, 2013 | 27.48 | 27.51 | 26.95 | 27.21 | 622,933 | -0.34(-1.23%) |
Feb 19, 2013 | 26.94 | 27.75 | 26.89 | 27.55 | 912,910 | +0.52(+1.91%) |
Feb 15, 2013 | 26.16 | 27.30 | 26.15 | 27.03 | 1,562,731 | +0.87(+3.32%) |
Feb 14, 2013 | 26.28 | 26.28 | 25.92 | 26.16 | 953,275 | -0.07(-0.28%) |
Feb 13, 2013 | 26.55 | 26.56 | 26.20 | 26.24 | 347,799 | -0.23(-0.87%) |
Feb 12, 2013 | 26.46 | 26.59 | 26.45 | 26.47 | 396,115 | +0.05(+0.20%) |
Feb 11, 2013 | 26.35 | 26.44 | 26.27 | 26.41 | 283,919 | -0.01(-0.02%) |
Feb 08, 2013 | 26.51 | 26.62 | 26.23 | 26.42 | 591,549 | -0.22(-0.82%) |
Feb 07, 2013 | 26.88 | 26.93 | 26.53 | 26.64 | 496,102 | -0.28(-1.05%) |
Feb 06, 2013 | 26.87 | 27.07 | 26.87 | 26.92 | 342,135 | +0.11(+0.41%) |
Feb 04, 2013 | 26.68 | 26.86 | 26.55 | 26.81 | 397,859 | +0.10(+0.37%) |
Feb 01, 2013 | 26.81 | 26.98 | 26.55 | 26.71 | 409,019 | -0.01(-0.04%) |
Jan 31, 2013 | 26.60 | 26.87 | 26.52 | 26.72 | 625,226 | +0.02(+0.06%) |
Jan 30, 2013 | 26.82 | 26.84 | 26.61 | 26.71 | 569,002 | -0.28(-1.02%) |
Jan 29, 2013 | 26.91 | 27.03 | 26.79 | 26.98 | 439,756 | +0.13(+0.47%) |
Jan 28, 2013 | 26.57 | 27.04 | 26.41 | 26.86 | 834,394 | +0.43(+1.63%) |
Jan 25, 2013 | 26.69 | 26.75 | 26.29 | 26.43 | 324,535 | -0.26(-0.99%) |
Jan 24, 2013 | 26.65 | 26.79 | 26.49 | 26.69 | 446,882 | +0.06(+0.24%) |
Jan 23, 2013 | 26.75 | 26.92 | 26.57 | 26.63 | 360,270 | -0.10(-0.39%) |
Jan 22, 2013 | 26.74 | 26.84 | 26.62 | 26.73 | 487,773 | -0.07(-0.28%) |
Jan 18, 2013 | 26.39 | 26.90 | 26.39 | 26.80 | 755,404 | +0.30(+1.13%) |
Jan 17, 2013 | 26.17 | 26.60 | 26.17 | 26.51 | 378,139 | +0.36(+1.36%) |
Jan 16, 2013 | 26.18 | 26.19 | 25.99 | 26.15 | 184,354 | -0.09(-0.35%) |
Jan 15, 2013 | 25.78 | 26.33 | 25.70 | 26.24 | 405,851 | +0.32(+1.24%) |
Jan 14, 2013 | 25.91 | 26.00 | 25.70 | 25.92 | 312,001 | -0.12(-0.46%) |
Jan 11, 2013 | 26.22 | 26.28 | 25.90 | 26.04 | 231,741 | -0.11(-0.44%) |
Jan 10, 2013 | 26.17 | 26.25 | 25.99 | 26.16 | 245,774 | +0.13(+0.51%) |
Jan 09, 2013 | 25.95 | 26.17 | 25.89 | 26.02 | 243,073 | +0.05(+0.18%) |
Jan 08, 2013 | 26.11 | 26.14 | 25.87 | 25.98 | 320,250 | -0.22(-0.86%) |
Jan 07, 2013 | 26.28 | 26.33 | 25.99 | 26.20 | 368,251 | -0.11(-0.44%) |
Jan 04, 2013 | 26.28 | 26.54 | 26.23 | 26.32 | 425,203 | -0.06(-0.24%) |
Jan 03, 2013 | 26.69 | 26.75 | 26.21 | 26.38 | 396,476 | -0.22(-0.84%) |