Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.54 | 28.54 | 28.54 | 0 | +0.78(+2.81%) | |
Mar 27, 2013 | 27.50 | 27.81 | 27.26 | 27.76 | 121,588 | +0.29(+1.06%) |
Mar 26, 2013 | 27.77 | 27.81 | 27.25 | 27.47 | 135,652 | -0.18(-0.65%) |
Mar 25, 2013 | 28.18 | 28.27 | 27.54 | 27.65 | 118,732 | -0.62(-2.19%) |
Mar 22, 2013 | 28.31 | 28.46 | 28.16 | 28.27 | 77,992 | -0.04(-0.14%) |
Mar 21, 2013 | 28.43 | 28.47 | 28.12 | 28.31 | 89,861 | +0.04(+0.14%) |
Mar 20, 2013 | 28.40 | 28.56 | 28.07 | 28.27 | 100,491 | -0.13(-0.46%) |
Mar 19, 2013 | 28.75 | 28.75 | 28.20 | 28.40 | 95,434 | -0.36(-1.25%) |
Mar 18, 2013 | 28.73 | 28.76 | 28.50 | 28.76 | 65,294 | +0.01(+0.03%) |
Mar 15, 2013 | 28.76 | 29.00 | 28.65 | 28.75 | 633,859 | -0.02(-0.07%) |
Mar 14, 2013 | 28.46 | 28.93 | 28.45 | 28.77 | 103,745 | +0.13(+0.45%) |
Mar 13, 2013 | 28.73 | 28.73 | 28.41 | 28.64 | 68,353 | -0.05(-0.17%) |
Mar 12, 2013 | 28.34 | 28.87 | 28.34 | 28.69 | 141,365 | +0.26(+0.91%) |
Mar 11, 2013 | 28.38 | 28.50 | 28.05 | 28.43 | 95,722 | -0.07(-0.25%) |
Mar 08, 2013 | 28.11 | 28.50 | 28.08 | 28.50 | 145,903 | +0.41(+1.46%) |
Mar 07, 2013 | 28.23 | 28.24 | 28.00 | 28.09 | 86,485 | -0.05(-0.18%) |
Mar 06, 2013 | 28.03 | 28.49 | 27.98 | 28.14 | 232,015 | +0.03(+0.11%) |
Mar 05, 2013 | 27.45 | 28.18 | 27.31 | 28.11 | 319,771 | +0.71(+2.59%) |
Mar 04, 2013 | 27.39 | 27.43 | 27.05 | 27.40 | 279,659 | +0.09(+0.33%) |
Mar 01, 2013 | 26.57 | 27.49 | 26.41 | 27.31 | 419,403 | +1.02(+3.88%) |
Feb 28, 2013 | 25.57 | 26.30 | 25.62 | 26.29 | 302,725 | +0.60(+2.34%) |
Feb 27, 2013 | 25.82 | 25.93 | 25.63 | 25.69 | 339,450 | -0.23(-0.89%) |
Feb 26, 2013 | 26.05 | 26.15 | 25.82 | 25.92 | 119,672 | -0.23(-0.88%) |
Feb 22, 2013 | 26.26 | 26.36 | 26.07 | 26.15 | 358,386 | -0.05(-0.19%) |
Feb 21, 2013 | 26.18 | 26.52 | 26.15 | 26.20 | 452,350 | -0.30(-1.13%) |
Feb 20, 2013 | 27.26 | 27.35 | 26.27 | 26.50 | 353,043 | -0.91(-3.32%) |
Feb 19, 2013 | 26.93 | 27.41 | 26.92 | 27.41 | 460,392 | +0.39(+1.44%) |
Feb 15, 2013 | 27.02 | 27.02 | 27.02 | 0 | -1.50(-5.26%) | |
Feb 14, 2013 | 28.26 | 28.62 | 28.26 | 28.52 | 92,008 | +0.02(+0.07%) |
Feb 13, 2013 | 28.30 | 28.50 | 28.21 | 28.50 | 135,090 | +0.18(+0.64%) |
Feb 12, 2013 | 28.65 | 28.73 | 28.32 | 28.32 | 88,171 | -0.29(-1.01%) |
Feb 11, 2013 | 28.50 | 28.70 | 28.40 | 28.61 | 46,592 | +0.11(+0.39%) |
Feb 08, 2013 | 28.56 | 28.69 | 28.27 | 28.50 | 70,519 | -0.10(-0.35%) |
Feb 07, 2013 | 28.71 | 28.83 | 28.55 | 28.60 | 67,243 | -0.02(-0.07%) |
Feb 06, 2013 | 28.82 | 28.95 | 28.61 | 28.62 | 78,896 | -0.25(-0.87%) |
Feb 04, 2013 | 28.78 | 28.90 | 28.59 | 28.87 | 44,933 | +0.13(+0.45%) |
Feb 01, 2013 | 28.61 | 29.13 | 28.55 | 28.74 | 106,948 | +0.16(+0.56%) |
Jan 31, 2013 | 29.00 | 29.12 | 28.58 | 28.58 | 103,330 | -0.42(-1.45%) |
Jan 30, 2013 | 28.94 | 29.30 | 28.94 | 29.00 | 88,150 | +0.01(+0.03%) |
Jan 29, 2013 | 28.68 | 29.07 | 28.66 | 28.99 | 108,820 | +0.26(+0.90%) |
Jan 28, 2013 | 28.30 | 28.73 | 28.03 | 28.73 | 113,094 | +0.63(+2.24%) |
Jan 25, 2013 | 27.90 | 28.30 | 27.90 | 28.10 | 158,860 | +0.15(+0.54%) |
Jan 24, 2013 | 28.23 | 28.45 | 27.83 | 27.95 | 169,642 | -0.49(-1.72%) |
Jan 23, 2013 | 28.25 | 28.80 | 28.25 | 28.44 | 126,392 | +0.10(+0.35%) |
Jan 22, 2013 | 28.34 | 28.40 | 28.15 | 28.34 | 97,826 | +0.06(+0.21%) |
Jan 21, 2013 | 28.00 | 28.45 | 27.89 | 28.28 | 85,738 | +0.28(+1.00%) |
Jan 18, 2013 | 28.22 | 28.40 | 27.97 | 28.00 | 67,050 | -0.10(-0.36%) |
Jan 17, 2013 | 27.90 | 28.25 | 27.83 | 28.10 | 124,945 | +0.23(+0.83%) |
Jan 16, 2013 | 27.95 | 27.96 | 27.86 | 27.87 | 53,153 | +0.01(+0.04%) |
Jan 15, 2013 | 28.06 | 28.06 | 27.85 | 27.86 | 90,762 | -0.11(-0.39%) |
Jan 14, 2013 | 28.00 | 28.07 | 27.88 | 27.97 | 113,731 | +0.10(+0.36%) |
Jan 11, 2013 | 27.97 | 28.01 | 27.85 | 27.87 | 53,572 | -0.16(-0.57%) |
Jan 10, 2013 | 28.11 | 28.22 | 27.91 | 28.03 | 107,244 | +0.07(+0.25%) |
Jan 09, 2013 | 28.38 | 28.42 | 27.90 | 27.96 | 149,320 | -0.38(-1.34%) |
Jan 08, 2013 | 28.25 | 28.40 | 28.00 | 28.34 | 176,113 | +0.15(+0.53%) |
Jan 07, 2013 | 28.35 | 28.35 | 27.33 | 28.19 | 344,796 | -0.69(-2.39%) |
Jan 04, 2013 | 28.83 | 29.05 | 28.67 | 28.88 | 134,496 | +0.23(+0.80%) |
Jan 03, 2013 | 28.10 | 28.66 | 28.00 | 28.65 | 168,880 | +0.93(+3.35%) |