Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.09 | 28.22 | 27.71 | 27.92 | 247,901 | -0.10(-0.37%) |
Mar 27, 2013 | 27.62 | 28.09 | 27.39 | 28.03 | 146,764 | +0.19(+0.68%) |
Mar 26, 2013 | 27.81 | 27.97 | 27.60 | 27.84 | 132,935 | +0.22(+0.78%) |
Mar 25, 2013 | 27.70 | 27.88 | 27.21 | 27.62 | 177,632 | -0.08(-0.27%) |
Mar 22, 2013 | 27.80 | 28.12 | 27.46 | 27.70 | 188,301 | -0.11(-0.41%) |
Mar 21, 2013 | 27.67 | 27.97 | 27.45 | 27.81 | 184,833 | -0.08(-0.30%) |
Mar 20, 2013 | 27.92 | 28.25 | 27.61 | 27.90 | 220,553 | +0.06(+0.20%) |
Mar 19, 2013 | 28.74 | 28.99 | 27.37 | 27.84 | 253,838 | -0.90(-3.12%) |
Mar 18, 2013 | 28.68 | 28.98 | 28.63 | 28.74 | 157,806 | -0.25(-0.85%) |
Mar 15, 2013 | 28.97 | 29.04 | 28.68 | 28.98 | 341,506 | -0.08(-0.26%) |
Mar 14, 2013 | 28.57 | 29.07 | 28.54 | 29.06 | 136,362 | +0.53(+1.85%) |
Mar 13, 2013 | 27.96 | 28.54 | 27.81 | 28.53 | 157,973 | +0.57(+2.06%) |
Mar 12, 2013 | 27.64 | 28.06 | 27.38 | 27.95 | 207,442 | +0.22(+0.78%) |
Mar 11, 2013 | 27.68 | 28.01 | 27.63 | 27.74 | 74,849 | -0.08(-0.27%) |
Mar 08, 2013 | 27.43 | 27.83 | 27.22 | 27.81 | 115,454 | +0.59(+2.18%) |
Mar 07, 2013 | 26.74 | 27.44 | 26.50 | 27.22 | 81,936 | +0.44(+1.65%) |
Mar 06, 2013 | 26.45 | 26.97 | 26.43 | 26.77 | 114,646 | +0.29(+1.10%) |
Mar 05, 2013 | 26.13 | 26.72 | 26.13 | 26.48 | 137,660 | +0.39(+1.48%) |
Mar 04, 2013 | 26.50 | 26.70 | 25.87 | 26.10 | 171,749 | -0.53(-1.98%) |
Mar 01, 2013 | 25.99 | 26.68 | 25.98 | 26.62 | 154,644 | +0.42(+1.62%) |
Feb 28, 2013 | 26.48 | 26.60 | 26.18 | 26.20 | 121,256 | -0.25(-0.96%) |
Feb 27, 2013 | 26.04 | 26.83 | 25.88 | 26.45 | 108,021 | +0.31(+1.19%) |
Feb 26, 2013 | 26.38 | 26.38 | 24.86 | 26.14 | 92,152 | -0.09(-0.36%) |
Feb 25, 2013 | 26.58 | 26.84 | 26.20 | 26.24 | 186,227 | -0.24(-0.92%) |
Feb 22, 2013 | 26.22 | 26.51 | 25.99 | 26.48 | 150,070 | +0.39(+1.51%) |
Feb 21, 2013 | 26.17 | 26.39 | 25.81 | 26.09 | 153,093 | -0.12(-0.47%) |
Feb 20, 2013 | 26.13 | 26.68 | 25.92 | 26.21 | 245,398 | +0.01(+0.04%) |
Feb 19, 2013 | 25.57 | 26.44 | 25.50 | 26.20 | 380,649 | +0.55(+2.16%) |
Feb 15, 2013 | 25.47 | 25.71 | 25.41 | 25.65 | 179,436 | +0.26(+1.03%) |
Feb 14, 2013 | 24.45 | 25.45 | 24.38 | 25.38 | 167,366 | +0.94(+3.84%) |
Feb 13, 2013 | 24.02 | 24.45 | 23.61 | 24.45 | 158,517 | +0.53(+2.24%) |
Feb 12, 2013 | 23.82 | 24.09 | 23.59 | 23.91 | 90,794 | +0.12(+0.51%) |
Feb 11, 2013 | 23.88 | 23.90 | 23.63 | 23.79 | 64,601 | -0.15(-0.63%) |
Feb 08, 2013 | 23.76 | 24.03 | 23.69 | 23.94 | 89,278 | +0.14(+0.59%) |
Feb 07, 2013 | 23.73 | 23.85 | 23.47 | 23.80 | 93,709 | +0.08(+0.32%) |
Feb 06, 2013 | 23.57 | 23.75 | 23.42 | 23.72 | 110,865 | +0.20(+0.84%) |
Feb 04, 2013 | 23.75 | 23.90 | 23.45 | 23.53 | 155,484 | -0.41(-1.72%) |
Feb 01, 2013 | 23.49 | 24.07 | 23.49 | 23.94 | 159,735 | +0.55(+2.37%) |
Jan 31, 2013 | 23.55 | 23.84 | 23.37 | 23.39 | 337,769 | -0.23(-0.99%) |
Jan 30, 2013 | 23.82 | 23.86 | 23.17 | 23.62 | 142,832 | -0.25(-1.06%) |
Jan 29, 2013 | 23.79 | 23.87 | 23.69 | 23.87 | 169,083 | +0.07(+0.28%) |
Jan 28, 2013 | 23.69 | 24.00 | 23.66 | 23.81 | 146,552 | +0.09(+0.40%) |
Jan 25, 2013 | 23.67 | 23.90 | 23.48 | 23.71 | 151,663 | +0.19(+0.80%) |
Jan 24, 2013 | 22.98 | 23.60 | 22.78 | 23.53 | 190,500 | +0.52(+2.24%) |
Jan 23, 2013 | 22.80 | 23.23 | 22.68 | 23.01 | 159,447 | +0.15(+0.66%) |
Jan 22, 2013 | 22.59 | 22.87 | 22.43 | 22.86 | 199,451 | +0.23(+1.00%) |
Jan 18, 2013 | 22.61 | 22.69 | 22.23 | 22.63 | 135,163 | -0.02(-0.08%) |
Jan 17, 2013 | 22.34 | 22.66 | 22.15 | 22.65 | 90,131 | +0.42(+1.90%) |
Jan 16, 2013 | 22.29 | 22.38 | 22.17 | 22.23 | 155,880 | -0.17(-0.75%) |
Jan 15, 2013 | 21.96 | 22.47 | 21.93 | 22.40 | 209,721 | +0.29(+1.32%) |
Jan 14, 2013 | 21.97 | 22.19 | 21.83 | 22.11 | 140,213 | +0.11(+0.51%) |
Jan 11, 2013 | 21.93 | 22.12 | 21.75 | 22.00 | 114,260 | +0.11(+0.51%) |
Jan 10, 2013 | 22.06 | 22.16 | 21.44 | 21.88 | 113,557 | -0.16(-0.72%) |
Jan 09, 2013 | 22.12 | 22.32 | 21.93 | 22.04 | 130,271 | -0.03(-0.13%) |
Jan 08, 2013 | 22.05 | 22.21 | 21.71 | 22.07 | 102,752 | -0.07(-0.30%) |
Jan 07, 2013 | 21.97 | 22.22 | 21.92 | 22.14 | 121,473 | +0.04(+0.17%) |
Jan 04, 2013 | 22.37 | 22.59 | 22.02 | 22.10 | 128,214 | -0.14(-0.63%) |
Jan 03, 2013 | 22.20 | 22.40 | 22.09 | 22.24 | 141,259 | +0.04(+0.17%) |