Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.11 | 28.58 | 27.99 | 28.56 | 1,058,957 | +0.48(+1.72%) |
Mar 27, 2013 | 27.97 | 28.08 | 27.78 | 28.08 | 428,000 | -0.06(-0.21%) |
Mar 26, 2013 | 27.84 | 28.14 | 27.72 | 28.14 | 478,632 | +0.44(+1.60%) |
Mar 25, 2013 | 27.66 | 27.93 | 27.58 | 27.69 | 647,117 | +0.12(+0.42%) |
Mar 22, 2013 | 27.43 | 27.71 | 27.41 | 27.58 | 649,427 | +0.29(+1.07%) |
Mar 21, 2013 | 27.48 | 27.60 | 27.26 | 27.28 | 504,142 | -0.29(-1.06%) |
Mar 20, 2013 | 27.62 | 27.66 | 27.47 | 27.58 | 420,952 | +0.10(+0.36%) |
Mar 19, 2013 | 27.30 | 27.58 | 27.27 | 27.48 | 545,870 | +0.26(+0.96%) |
Mar 18, 2013 | 27.26 | 27.44 | 27.13 | 27.22 | 715,380 | -0.32(-1.18%) |
Mar 15, 2013 | 27.45 | 27.61 | 27.30 | 27.54 | 1,266,567 | +0.01(+0.03%) |
Mar 14, 2013 | 27.41 | 27.55 | 27.32 | 27.53 | 658,745 | +0.14(+0.51%) |
Mar 13, 2013 | 27.28 | 27.43 | 27.16 | 27.39 | 446,432 | +0.12(+0.45%) |
Mar 12, 2013 | 27.34 | 27.34 | 27.20 | 27.27 | 567,402 | -0.01(-0.03%) |
Mar 11, 2013 | 26.96 | 27.29 | 26.93 | 27.28 | 679,077 | +0.28(+1.05%) |
Mar 08, 2013 | 27.08 | 27.08 | 26.86 | 26.99 | 590,437 | +0.04(+0.15%) |
Mar 07, 2013 | 27.20 | 27.27 | 26.86 | 26.95 | 860,235 | -0.20(-0.74%) |
Mar 06, 2013 | 27.24 | 27.33 | 26.90 | 27.15 | 800,472 | -0.06(-0.22%) |
Mar 05, 2013 | 27.01 | 27.34 | 26.90 | 27.21 | 898,670 | +0.33(+1.22%) |
Mar 04, 2013 | 26.26 | 26.88 | 26.26 | 26.88 | 965,470 | +0.64(+2.45%) |
Mar 01, 2013 | 26.24 | 26.40 | 26.11 | 26.24 | 1,513,582 | -0.01(-0.03%) |
Feb 28, 2013 | 26.36 | 26.43 | 26.20 | 26.25 | 1,138,780 | +0.02(+0.06%) |
Feb 27, 2013 | 26.23 | 26.35 | 26.11 | 26.23 | 1,073,662 | -0.03(-0.11%) |
Feb 26, 2013 | 26.38 | 26.56 | 26.16 | 26.26 | 679,210 | -0.06(-0.23%) |
Feb 25, 2013 | 26.81 | 26.83 | 26.32 | 26.32 | 982,740 | -0.43(-1.60%) |
Feb 22, 2013 | 26.37 | 26.75 | 26.34 | 26.75 | 583,402 | +0.41(+1.55%) |
Feb 21, 2013 | 26.45 | 26.53 | 26.25 | 26.34 | 721,232 | -0.10(-0.39%) |
Feb 20, 2013 | 26.58 | 26.76 | 26.42 | 26.44 | 1,007,125 | -0.15(-0.56%) |
Feb 19, 2013 | 26.13 | 26.60 | 26.08 | 26.59 | 1,438,905 | +0.50(+1.90%) |
Feb 15, 2013 | 25.83 | 26.28 | 25.75 | 26.10 | 3,359,602 | +0.36(+1.41%) |
Feb 14, 2013 | 25.68 | 26.00 | 25.54 | 25.73 | 1,406,477 | +0.09(+0.34%) |
Feb 13, 2013 | 25.73 | 25.80 | 25.56 | 25.64 | 843,177 | -0.04(-0.14%) |
Feb 12, 2013 | 25.70 | 25.88 | 25.62 | 25.68 | 690,707 | +0.04(+0.16%) |
Feb 11, 2013 | 26.05 | 26.13 | 25.60 | 25.64 | 877,365 | -0.39(-1.51%) |
Feb 08, 2013 | 26.08 | 26.16 | 25.92 | 26.03 | 677,892 | +0.00(+0.02%) |
Feb 07, 2013 | 25.95 | 26.25 | 25.88 | 26.03 | 843,800 | +0.10(+0.40%) |
Feb 06, 2013 | 25.98 | 26.11 | 25.83 | 25.92 | 860,337 | +0.06(+0.22%) |
Feb 04, 2013 | 26.03 | 26.09 | 25.85 | 25.87 | 716,950 | -0.31(-1.18%) |
Feb 01, 2013 | 26.03 | 26.24 | 25.89 | 26.18 | 1,122,545 | +0.30(+1.14%) |
Jan 31, 2013 | 26.08 | 26.36 | 25.82 | 25.88 | 1,917,880 | -0.17(-0.64%) |
Jan 30, 2013 | 25.95 | 26.36 | 25.83 | 26.05 | 884,945 | +0.09(+0.35%) |
Jan 29, 2013 | 25.76 | 26.00 | 25.76 | 25.96 | 974,762 | +0.22(+0.85%) |
Jan 28, 2013 | 26.10 | 26.10 | 25.66 | 25.74 | 916,555 | -0.30(-1.15%) |
Jan 25, 2013 | 25.82 | 26.06 | 25.64 | 26.04 | 1,209,552 | +0.25(+0.96%) |
Jan 24, 2013 | 25.62 | 25.90 | 25.62 | 25.79 | 563,995 | +0.16(+0.61%) |
Jan 23, 2013 | 25.77 | 25.85 | 25.52 | 25.63 | 697,412 | -0.12(-0.45%) |
Jan 22, 2013 | 25.80 | 25.83 | 25.61 | 25.75 | 778,172 | -0.10(-0.39%) |
Jan 18, 2013 | 25.73 | 25.89 | 25.64 | 25.85 | 1,871,375 | +0.18(+0.70%) |
Jan 17, 2013 | 25.54 | 25.84 | 25.44 | 25.67 | 967,792 | +0.23(+0.90%) |
Jan 16, 2013 | 25.42 | 25.50 | 25.34 | 25.44 | 823,837 | -0.08(-0.30%) |
Jan 15, 2013 | 25.38 | 25.53 | 25.20 | 25.52 | 1,428,340 | +0.07(+0.28%) |
Jan 14, 2013 | 25.18 | 25.48 | 25.10 | 25.44 | 1,390,227 | +0.27(+1.06%) |
Jan 11, 2013 | 25.14 | 25.33 | 24.91 | 25.18 | 1,513,550 | +0.03(+0.13%) |
Jan 10, 2013 | 25.08 | 25.22 | 24.93 | 25.14 | 1,178,382 | +0.22(+0.87%) |
Jan 09, 2013 | 25.20 | 25.31 | 24.83 | 24.93 | 1,436,500 | -0.23(-0.91%) |
Jan 08, 2013 | 24.55 | 25.20 | 24.36 | 25.16 | 2,549,412 | +0.47(+1.91%) |
Jan 07, 2013 | 24.96 | 25.14 | 24.58 | 24.68 | 1,905,530 | -0.41(-1.63%) |
Jan 04, 2013 | 25.00 | 25.13 | 24.92 | 25.09 | 1,939,402 | +0.09(+0.37%) |
Jan 03, 2013 | 25.44 | 25.58 | 24.93 | 25.00 | 1,368,045 | -0.57(-2.22%) |