Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.02 | 28.09 | 27.93 | 27.99 | 669,993 | -0.39(-1.37%) |
Mar 27, 2013 | 28.13 | 28.41 | 28.07 | 28.37 | 405,993 | +0.14(+0.49%) |
Mar 26, 2013 | 28.23 | 28.24 | 28.08 | 28.24 | 250,572 | +0.04(+0.13%) |
Mar 25, 2013 | 28.43 | 28.51 | 28.08 | 28.20 | 320,937 | -0.37(-1.28%) |
Mar 22, 2013 | 28.57 | 28.66 | 28.53 | 28.57 | 458,787 | +0.00(+0.00%) |
Mar 21, 2013 | 28.88 | 28.89 | 28.53 | 28.57 | 452,641 | -0.67(-2.28%) |
Mar 20, 2013 | 29.03 | 29.26 | 28.99 | 29.23 | 517,628 | +0.32(+1.11%) |
Mar 19, 2013 | 28.90 | 29.04 | 28.73 | 28.91 | 470,574 | +0.24(+0.84%) |
Mar 18, 2013 | 28.76 | 28.89 | 28.64 | 28.67 | 917,122 | -0.23(-0.78%) |
Mar 15, 2013 | 28.82 | 28.98 | 28.77 | 28.89 | 593,850 | +0.36(+1.26%) |
Mar 14, 2013 | 28.43 | 28.54 | 28.34 | 28.54 | 620,248 | -0.07(-0.23%) |
Mar 13, 2013 | 28.52 | 28.75 | 28.40 | 28.60 | 445,943 | +0.35(+1.24%) |
Mar 12, 2013 | 28.33 | 28.37 | 28.16 | 28.25 | 459,295 | -0.39(-1.35%) |
Mar 11, 2013 | 28.54 | 28.64 | 28.37 | 28.64 | 481,213 | +0.33(+1.16%) |
Mar 08, 2013 | 28.07 | 28.35 | 27.96 | 28.31 | 610,434 | +0.40(+1.44%) |
Mar 07, 2013 | 28.04 | 28.09 | 27.89 | 27.91 | 524,299 | -0.14(-0.50%) |
Mar 06, 2013 | 27.95 | 28.18 | 27.92 | 28.05 | 630,159 | +0.33(+1.19%) |
Mar 05, 2013 | 27.50 | 27.77 | 27.50 | 27.72 | 368,481 | +0.35(+1.28%) |
Mar 04, 2013 | 27.37 | 27.37 | 27.17 | 27.37 | 323,120 | -0.14(-0.51%) |
Mar 01, 2013 | 27.31 | 27.56 | 27.20 | 27.50 | 454,885 | +0.12(+0.43%) |
Feb 28, 2013 | 27.23 | 27.53 | 27.08 | 27.39 | 782,609 | +0.43(+1.60%) |
Feb 27, 2013 | 26.60 | 27.02 | 26.54 | 26.96 | 505,030 | -0.10(-0.38%) |
Feb 26, 2013 | 27.04 | 27.07 | 26.72 | 27.06 | 925,536 | +0.31(+1.15%) |
Feb 25, 2013 | 27.43 | 27.52 | 26.70 | 26.75 | 1,616,431 | -0.72(-2.64%) |
Feb 22, 2013 | 27.32 | 27.48 | 27.25 | 27.48 | 736,527 | +0.52(+1.93%) |
Feb 21, 2013 | 27.13 | 27.21 | 26.68 | 26.96 | 1,129,447 | -0.29(-1.07%) |
Feb 20, 2013 | 27.58 | 27.67 | 27.21 | 27.25 | 721,067 | -0.33(-1.19%) |
Feb 19, 2013 | 27.56 | 27.65 | 27.45 | 27.58 | 605,044 | +0.10(+0.37%) |
Feb 15, 2013 | 27.51 | 27.67 | 27.41 | 27.48 | 837,584 | +0.05(+0.19%) |
Feb 14, 2013 | 27.39 | 27.48 | 27.34 | 27.42 | 474,734 | -0.36(-1.29%) |
Feb 13, 2013 | 27.83 | 27.94 | 27.70 | 27.78 | 903,767 | +0.10(+0.34%) |
Feb 12, 2013 | 27.72 | 27.79 | 27.56 | 27.69 | 1,139,838 | -0.47(-1.66%) |
Feb 11, 2013 | 27.95 | 28.24 | 27.91 | 28.16 | 1,026,678 | +0.44(+1.58%) |
Feb 08, 2013 | 27.67 | 27.85 | 27.67 | 27.72 | 725,067 | -0.31(-1.12%) |
Feb 07, 2013 | 28.14 | 28.16 | 27.70 | 28.03 | 676,438 | +0.05(+0.18%) |
Feb 06, 2013 | 27.63 | 27.98 | 27.61 | 27.98 | 777,008 | +0.20(+0.74%) |
Feb 04, 2013 | 28.03 | 28.04 | 27.72 | 27.78 | 578,302 | -0.48(-1.68%) |
Feb 01, 2013 | 27.80 | 28.28 | 27.80 | 28.25 | 904,017 | +0.68(+2.47%) |
Jan 31, 2013 | 27.72 | 27.81 | 27.44 | 27.57 | 478,132 | -0.30(-1.08%) |
Jan 30, 2013 | 27.99 | 28.10 | 27.83 | 27.87 | 752,266 | +0.07(+0.24%) |
Jan 29, 2013 | 27.65 | 27.88 | 27.55 | 27.80 | 747,481 | +0.45(+1.66%) |
Jan 28, 2013 | 27.47 | 27.51 | 27.25 | 27.35 | 604,877 | -0.41(-1.48%) |
Jan 25, 2013 | 27.97 | 28.05 | 27.68 | 27.76 | 549,767 | +0.02(+0.08%) |
Jan 24, 2013 | 27.68 | 27.96 | 27.52 | 27.74 | 1,268,660 | +0.48(+1.77%) |
Jan 23, 2013 | 27.39 | 27.40 | 27.19 | 27.26 | 1,074,684 | -0.03(-0.11%) |
Jan 22, 2013 | 27.28 | 27.36 | 26.98 | 27.29 | 1,114,959 | -0.86(-3.07%) |
Jan 18, 2013 | 28.16 | 28.24 | 27.99 | 28.15 | 1,093,587 | -0.04(-0.16%) |
Jan 17, 2013 | 27.89 | 28.35 | 27.80 | 28.19 | 1,730,557 | +0.58(+2.09%) |
Jan 16, 2013 | 27.17 | 27.72 | 27.17 | 27.61 | 1,830,146 | -0.28(-1.00%) |
Jan 15, 2013 | 27.71 | 27.96 | 27.63 | 27.89 | 1,068,951 | -0.26(-0.91%) |
Jan 14, 2013 | 27.93 | 28.27 | 27.41 | 28.15 | 978,507 | +0.23(+0.84%) |
Jan 11, 2013 | 27.93 | 28.00 | 27.86 | 27.91 | 597,535 | -0.01(-0.03%) |
Jan 10, 2013 | 27.82 | 27.92 | 27.72 | 27.92 | 653,319 | +0.60(+2.20%) |
Jan 09, 2013 | 27.29 | 27.38 | 27.22 | 27.32 | 912,262 | +0.71(+2.67%) |
Jan 08, 2013 | 26.83 | 26.88 | 26.47 | 26.61 | 1,446,965 | -0.57(-2.10%) |
Jan 07, 2013 | 26.93 | 27.31 | 26.81 | 27.18 | 2,093,230 | -0.43(-1.56%) |
Jan 04, 2013 | 27.30 | 27.64 | 27.29 | 27.61 | 2,552,892 | -0.10(-0.37%) |
Jan 03, 2013 | 27.77 | 28.02 | 27.65 | 27.72 | 1,441,511 | -0.34(-1.23%) |