Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.03 | 29.37 | 28.92 | 29.34 | 1,065,212 | +0.32(+1.10%) |
Mar 27, 2013 | 28.55 | 29.03 | 28.55 | 29.02 | 1,103,703 | +0.35(+1.24%) |
Mar 26, 2013 | 28.68 | 29.01 | 28.63 | 28.67 | 1,619,029 | +0.04(+0.15%) |
Mar 25, 2013 | 28.72 | 28.93 | 28.58 | 28.63 | 1,142,200 | -0.05(-0.17%) |
Mar 22, 2013 | 28.37 | 28.71 | 28.37 | 28.67 | 1,288,136 | +0.34(+1.21%) |
Mar 21, 2013 | 28.39 | 28.63 | 28.30 | 28.33 | 1,457,852 | -0.12(-0.43%) |
Mar 20, 2013 | 28.28 | 28.48 | 28.22 | 28.45 | 1,335,672 | +0.32(+1.14%) |
Mar 19, 2013 | 28.25 | 28.36 | 28.00 | 28.13 | 2,133,118 | -0.01(-0.05%) |
Mar 18, 2013 | 28.09 | 28.36 | 28.06 | 28.15 | 2,344,243 | -0.06(-0.21%) |
Mar 15, 2013 | 28.38 | 28.42 | 28.05 | 28.21 | 4,867,391 | -0.22(-0.76%) |
Mar 14, 2013 | 28.43 | 28.60 | 28.36 | 28.42 | 1,743,976 | +0.06(+0.21%) |
Mar 13, 2013 | 28.23 | 28.40 | 28.15 | 28.36 | 1,626,578 | +0.11(+0.40%) |
Mar 12, 2013 | 28.32 | 28.46 | 28.20 | 28.25 | 1,392,279 | -0.11(-0.40%) |
Mar 11, 2013 | 28.20 | 28.36 | 28.11 | 28.36 | 1,805,469 | +0.24(+0.85%) |
Mar 08, 2013 | 28.12 | 28.25 | 27.96 | 28.13 | 1,334,366 | +0.08(+0.30%) |
Mar 07, 2013 | 28.02 | 28.12 | 27.92 | 28.04 | 1,613,121 | +0.04(+0.14%) |
Mar 06, 2013 | 28.22 | 28.22 | 27.77 | 28.00 | 1,412,444 | -0.12(-0.42%) |
Mar 05, 2013 | 27.73 | 28.14 | 27.73 | 28.12 | 1,597,913 | +0.46(+1.66%) |
Mar 04, 2013 | 27.26 | 27.73 | 27.25 | 27.66 | 1,606,808 | +0.33(+1.21%) |
Mar 01, 2013 | 27.01 | 27.38 | 26.88 | 27.33 | 2,060,273 | +0.06(+0.23%) |
Feb 28, 2013 | 27.26 | 27.43 | 27.19 | 27.27 | 1,521,933 | +0.18(+0.65%) |
Feb 27, 2013 | 26.62 | 27.21 | 26.62 | 27.09 | 1,366,439 | +0.40(+1.52%) |
Feb 26, 2013 | 26.57 | 26.77 | 26.50 | 26.69 | 1,944,462 | +0.25(+0.94%) |
Feb 25, 2013 | 26.91 | 27.07 | 26.44 | 26.44 | 1,497,254 | -0.40(-1.51%) |
Feb 22, 2013 | 26.66 | 26.96 | 26.59 | 26.84 | 1,591,852 | +0.32(+1.20%) |
Feb 21, 2013 | 26.77 | 26.87 | 26.42 | 26.52 | 1,529,766 | -0.28(-1.06%) |
Feb 20, 2013 | 27.21 | 27.38 | 26.80 | 26.81 | 1,295,166 | -0.47(-1.72%) |
Feb 19, 2013 | 26.98 | 27.28 | 26.95 | 27.28 | 1,636,659 | +0.34(+1.25%) |
Feb 15, 2013 | 26.76 | 27.01 | 26.76 | 26.94 | 1,122,544 | +0.15(+0.56%) |
Feb 14, 2013 | 26.75 | 26.85 | 26.70 | 26.79 | 1,053,926 | +0.03(+0.13%) |
Feb 13, 2013 | 26.75 | 26.86 | 26.61 | 26.75 | 1,458,763 | +0.09(+0.33%) |
Feb 12, 2013 | 26.60 | 26.76 | 26.59 | 26.67 | 1,725,608 | +0.06(+0.22%) |
Feb 11, 2013 | 26.61 | 26.76 | 26.52 | 26.61 | 956,031 | +0.00(+0.00%) |
Feb 08, 2013 | 26.53 | 26.72 | 26.51 | 26.61 | 1,025,913 | +0.08(+0.31%) |
Feb 07, 2013 | 26.67 | 26.72 | 26.40 | 26.52 | 1,186,650 | -0.09(-0.35%) |
Feb 06, 2013 | 26.30 | 26.62 | 26.25 | 26.62 | 1,037,685 | +0.15(+0.55%) |
Feb 04, 2013 | 26.35 | 26.57 | 26.30 | 26.47 | 1,439,941 | +0.12(+0.44%) |
Feb 01, 2013 | 26.43 | 26.48 | 26.23 | 26.35 | 1,571,628 | +0.08(+0.30%) |
Jan 31, 2013 | 26.25 | 26.51 | 26.13 | 26.28 | 1,531,108 | +0.05(+0.20%) |
Jan 30, 2013 | 26.30 | 26.49 | 26.14 | 26.22 | 1,782,798 | -0.12(-0.44%) |
Jan 29, 2013 | 26.07 | 26.36 | 25.98 | 26.34 | 1,758,384 | +0.27(+1.03%) |
Jan 28, 2013 | 26.44 | 26.47 | 25.75 | 26.07 | 2,911,205 | -0.41(-1.57%) |
Jan 25, 2013 | 27.03 | 27.06 | 26.27 | 26.49 | 3,906,586 | -0.72(-2.65%) |
Jan 24, 2013 | 27.03 | 27.71 | 26.66 | 27.21 | 3,302,156 | +0.28(+1.05%) |
Jan 23, 2013 | 26.99 | 27.11 | 26.92 | 26.92 | 1,102,134 | -0.14(-0.50%) |
Jan 22, 2013 | 26.84 | 27.09 | 26.78 | 27.06 | 1,145,395 | +0.22(+0.82%) |
Jan 18, 2013 | 26.66 | 26.85 | 26.54 | 26.84 | 1,198,840 | +0.25(+0.94%) |
Jan 17, 2013 | 26.37 | 26.70 | 26.35 | 26.59 | 1,219,273 | +0.35(+1.34%) |
Jan 16, 2013 | 26.13 | 26.30 | 26.07 | 26.24 | 1,499,094 | +0.10(+0.39%) |
Jan 15, 2013 | 26.07 | 26.21 | 26.05 | 26.14 | 1,473,555 | -0.01(-0.06%) |
Jan 14, 2013 | 26.11 | 26.19 | 26.00 | 26.15 | 1,553,384 | -0.20(-0.76%) |
Jan 11, 2013 | 26.46 | 26.51 | 26.22 | 26.35 | 1,127,870 | -0.18(-0.66%) |
Jan 10, 2013 | 26.37 | 26.53 | 26.25 | 26.53 | 854,685 | +0.21(+0.80%) |
Jan 09, 2013 | 25.99 | 26.32 | 25.95 | 26.32 | 1,329,280 | +0.40(+1.54%) |
Jan 08, 2013 | 25.89 | 26.00 | 25.78 | 25.92 | 725,303 | -0.02(-0.08%) |
Jan 07, 2013 | 25.87 | 26.07 | 25.87 | 25.94 | 747,811 | -0.03(-0.13%) |
Jan 04, 2013 | 25.82 | 25.98 | 25.70 | 25.97 | 895,264 | +0.16(+0.60%) |
Jan 03, 2013 | 25.69 | 25.92 | 25.57 | 25.82 | 1,058,481 | +0.13(+0.51%) |