Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 30.02 | 30.31 | 29.76 | 30.26 | 429,493 | +0.20(+0.67%) |
Mar 27, 2013 | 29.93 | 30.07 | 29.62 | 30.06 | 546,636 | +0.08(+0.26%) |
Mar 26, 2013 | 29.49 | 30.17 | 29.38 | 29.98 | 673,102 | +0.64(+2.18%) |
Mar 25, 2013 | 29.22 | 29.43 | 29.12 | 29.34 | 1,216,234 | +0.30(+1.02%) |
Mar 22, 2013 | 28.87 | 29.17 | 28.61 | 29.05 | 559,146 | +0.36(+1.24%) |
Mar 21, 2013 | 29.43 | 29.78 | 28.61 | 28.69 | 1,163,122 | -0.68(-2.32%) |
Mar 20, 2013 | 29.11 | 29.66 | 29.11 | 29.37 | 643,245 | +0.48(+1.66%) |
Mar 19, 2013 | 28.95 | 29.05 | 28.76 | 28.89 | 712,274 | -0.05(-0.18%) |
Mar 18, 2013 | 28.98 | 29.06 | 28.82 | 28.95 | 506,526 | -0.13(-0.45%) |
Mar 15, 2013 | 29.14 | 29.20 | 28.95 | 29.08 | 549,284 | -0.01(-0.02%) |
Mar 14, 2013 | 28.58 | 29.16 | 28.55 | 29.08 | 658,487 | +0.63(+2.21%) |
Mar 13, 2013 | 28.78 | 28.93 | 28.39 | 28.45 | 493,976 | -0.05(-0.17%) |
Mar 12, 2013 | 28.49 | 28.56 | 28.32 | 28.50 | 612,169 | +0.08(+0.29%) |
Mar 11, 2013 | 28.03 | 28.57 | 27.95 | 28.42 | 647,353 | +0.44(+1.56%) |
Mar 08, 2013 | 27.95 | 28.14 | 27.76 | 27.98 | 522,453 | +0.28(+1.01%) |
Mar 07, 2013 | 28.20 | 28.25 | 27.57 | 27.70 | 483,590 | -0.30(-1.06%) |
Mar 06, 2013 | 28.22 | 28.28 | 27.86 | 28.00 | 577,203 | -0.02(-0.08%) |
Mar 05, 2013 | 27.94 | 28.24 | 27.93 | 28.03 | 511,556 | +0.12(+0.42%) |
Mar 04, 2013 | 27.86 | 27.98 | 27.65 | 27.91 | 325,766 | +0.10(+0.38%) |
Mar 01, 2013 | 27.74 | 27.91 | 27.48 | 27.80 | 469,814 | +0.15(+0.55%) |
Feb 28, 2013 | 27.54 | 27.78 | 27.12 | 27.65 | 777,952 | -0.02(-0.08%) |
Feb 27, 2013 | 27.27 | 27.86 | 27.19 | 27.68 | 709,780 | +0.40(+1.45%) |
Feb 26, 2013 | 27.36 | 27.40 | 27.15 | 27.28 | 854,559 | -0.12(-0.45%) |
Feb 25, 2013 | 27.90 | 28.17 | 27.38 | 27.40 | 529,242 | -0.47(-1.69%) |
Feb 22, 2013 | 27.43 | 27.89 | 27.29 | 27.87 | 533,496 | +0.33(+1.21%) |
Feb 21, 2013 | 27.56 | 27.72 | 27.33 | 27.54 | 495,054 | -0.02(-0.06%) |
Feb 20, 2013 | 27.84 | 27.87 | 27.30 | 27.56 | 614,975 | -0.34(-1.23%) |
Feb 19, 2013 | 27.29 | 28.11 | 27.23 | 27.90 | 901,248 | +0.52(+1.91%) |
Feb 15, 2013 | 26.49 | 27.65 | 26.49 | 27.38 | 1,542,767 | +0.88(+3.32%) |
Feb 14, 2013 | 26.62 | 26.62 | 26.26 | 26.50 | 941,098 | -0.08(-0.28%) |
Feb 13, 2013 | 26.90 | 26.90 | 26.53 | 26.58 | 343,356 | -0.23(-0.87%) |
Feb 12, 2013 | 26.80 | 26.93 | 26.79 | 26.81 | 391,054 | +0.05(+0.20%) |
Feb 11, 2013 | 26.69 | 26.78 | 26.61 | 26.76 | 280,292 | -0.01(-0.02%) |
Feb 08, 2013 | 26.85 | 26.97 | 26.57 | 26.76 | 583,992 | -0.22(-0.82%) |
Feb 07, 2013 | 27.23 | 27.27 | 26.87 | 26.98 | 489,764 | -0.29(-1.05%) |
Feb 06, 2013 | 27.22 | 27.42 | 27.22 | 27.27 | 337,764 | +0.11(+0.41%) |
Feb 04, 2013 | 27.02 | 27.20 | 26.90 | 27.16 | 392,777 | +0.10(+0.37%) |
Feb 01, 2013 | 27.16 | 27.33 | 26.90 | 27.06 | 403,794 | -0.01(-0.04%) |
Jan 31, 2013 | 26.95 | 27.22 | 26.86 | 27.07 | 617,239 | +0.02(+0.06%) |
Jan 30, 2013 | 27.16 | 27.19 | 26.95 | 27.05 | 561,733 | -0.28(-1.02%) |
Jan 29, 2013 | 27.26 | 27.38 | 27.13 | 27.33 | 434,138 | +0.13(+0.47%) |
Jan 28, 2013 | 26.92 | 27.39 | 26.76 | 27.20 | 823,735 | +0.44(+1.63%) |
Jan 25, 2013 | 27.04 | 27.09 | 26.63 | 26.77 | 320,389 | -0.27(-0.99%) |
Jan 24, 2013 | 26.99 | 27.14 | 26.84 | 27.04 | 441,173 | +0.06(+0.24%) |
Jan 23, 2013 | 27.10 | 27.27 | 26.91 | 26.97 | 355,668 | -0.10(-0.39%) |
Jan 22, 2013 | 27.09 | 27.19 | 26.97 | 27.08 | 481,542 | -0.08(-0.28%) |
Jan 18, 2013 | 26.73 | 27.24 | 26.73 | 27.15 | 745,754 | +0.30(+1.13%) |
Jan 17, 2013 | 26.51 | 26.95 | 26.51 | 26.85 | 373,309 | +0.36(+1.36%) |
Jan 16, 2013 | 26.52 | 26.53 | 26.33 | 26.49 | 181,999 | -0.09(-0.35%) |
Jan 15, 2013 | 26.11 | 26.67 | 26.03 | 26.58 | 400,667 | +0.33(+1.24%) |
Jan 14, 2013 | 26.25 | 26.34 | 26.03 | 26.26 | 308,016 | -0.12(-0.46%) |
Jan 11, 2013 | 26.56 | 26.62 | 26.24 | 26.38 | 228,781 | -0.12(-0.44%) |
Jan 10, 2013 | 26.51 | 26.59 | 26.33 | 26.49 | 242,635 | +0.13(+0.51%) |
Jan 09, 2013 | 26.29 | 26.51 | 26.22 | 26.36 | 239,968 | +0.05(+0.18%) |
Jan 08, 2013 | 26.45 | 26.48 | 26.20 | 26.31 | 316,159 | -0.23(-0.86%) |
Jan 07, 2013 | 26.62 | 26.67 | 26.33 | 26.54 | 363,547 | -0.12(-0.44%) |
Jan 04, 2013 | 26.62 | 26.88 | 26.57 | 26.66 | 419,771 | -0.06(-0.24%) |
Jan 03, 2013 | 27.04 | 27.10 | 26.55 | 26.72 | 391,412 | -0.23(-0.84%) |