Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 29.13 | 29.68 | 29.05 | 29.37 | 550,908 | +0.34(+1.17%) |
Mar 27, 2013 | 29.19 | 29.27 | 28.81 | 29.03 | 582,715 | -0.33(-1.14%) |
Mar 26, 2013 | 29.59 | 29.72 | 29.15 | 29.36 | 539,902 | -0.03(-0.10%) |
Mar 25, 2013 | 29.52 | 29.88 | 29.35 | 29.39 | 482,930 | -0.12(-0.41%) |
Mar 22, 2013 | 29.92 | 29.98 | 29.41 | 29.51 | 600,558 | -0.40(-1.35%) |
Mar 21, 2013 | 29.78 | 30.15 | 29.63 | 29.91 | 692,666 | -0.01(-0.02%) |
Mar 20, 2013 | 29.08 | 30.00 | 29.07 | 29.92 | 570,200 | +0.97(+3.36%) |
Mar 19, 2013 | 28.73 | 29.10 | 28.71 | 28.95 | 448,513 | +0.22(+0.77%) |
Mar 18, 2013 | 28.21 | 28.94 | 28.21 | 28.73 | 581,171 | +0.22(+0.77%) |
Mar 15, 2013 | 28.33 | 28.51 | 28.22 | 28.51 | 1,168,999 | +0.12(+0.42%) |
Mar 14, 2013 | 28.37 | 28.41 | 28.28 | 28.39 | 815,890 | +0.01(+0.05%) |
Mar 13, 2013 | 28.51 | 28.57 | 28.25 | 28.37 | 796,909 | -0.06(-0.22%) |
Mar 12, 2013 | 28.28 | 28.54 | 28.28 | 28.44 | 458,513 | -0.02(-0.07%) |
Mar 11, 2013 | 28.37 | 28.57 | 28.23 | 28.46 | 479,075 | -0.06(-0.22%) |
Mar 08, 2013 | 28.55 | 28.62 | 28.44 | 28.52 | 605,534 | +0.10(+0.35%) |
Mar 07, 2013 | 28.36 | 28.53 | 28.24 | 28.42 | 355,150 | +0.05(+0.17%) |
Mar 06, 2013 | 28.56 | 28.81 | 28.34 | 28.37 | 322,160 | -0.17(-0.60%) |
Mar 05, 2013 | 28.29 | 28.68 | 28.17 | 28.54 | 590,727 | +0.43(+1.54%) |
Mar 04, 2013 | 27.99 | 28.29 | 27.80 | 28.11 | 860,870 | -0.01(-0.05%) |
Mar 01, 2013 | 27.90 | 28.22 | 27.64 | 28.12 | 680,239 | -0.02(-0.08%) |
Feb 28, 2013 | 28.23 | 28.64 | 28.07 | 28.15 | 556,229 | -0.01(-0.05%) |
Feb 27, 2013 | 27.85 | 28.36 | 27.83 | 28.16 | 262,360 | +0.24(+0.86%) |
Feb 26, 2013 | 27.64 | 28.01 | 27.54 | 27.92 | 420,139 | +0.47(+1.71%) |
Feb 25, 2013 | 28.17 | 28.20 | 27.43 | 27.45 | 313,856 | -0.68(-2.42%) |
Feb 22, 2013 | 27.76 | 28.19 | 27.71 | 28.13 | 335,225 | +0.55(+2.01%) |
Feb 21, 2013 | 27.54 | 27.96 | 27.40 | 27.58 | 442,903 | +0.06(+0.21%) |
Feb 20, 2013 | 28.23 | 28.25 | 27.49 | 27.52 | 551,095 | -0.81(-2.85%) |
Feb 19, 2013 | 27.12 | 28.33 | 27.02 | 28.33 | 845,743 | +0.86(+3.12%) |
Feb 15, 2013 | 27.18 | 28.10 | 27.17 | 27.47 | 578,549 | +0.33(+1.23%) |
Feb 14, 2013 | 26.90 | 27.17 | 26.49 | 27.14 | 477,209 | +0.09(+0.34%) |
Feb 13, 2013 | 26.71 | 27.05 | 26.46 | 27.05 | 447,051 | +0.40(+1.49%) |
Feb 12, 2013 | 26.33 | 26.79 | 26.33 | 26.65 | 339,864 | +0.30(+1.12%) |
Feb 11, 2013 | 26.47 | 26.56 | 26.11 | 26.35 | 307,372 | -0.23(-0.85%) |
Feb 08, 2013 | 26.18 | 26.71 | 26.14 | 26.58 | 376,402 | +0.41(+1.56%) |
Feb 07, 2013 | 26.24 | 26.35 | 25.94 | 26.17 | 277,184 | -0.06(-0.24%) |
Feb 06, 2013 | 25.97 | 26.24 | 25.75 | 26.23 | 596,659 | +0.27(+1.06%) |
Feb 04, 2013 | 25.97 | 26.06 | 25.70 | 25.96 | 397,626 | -0.21(-0.81%) |
Feb 01, 2013 | 26.08 | 26.46 | 25.94 | 26.17 | 410,787 | +0.25(+0.95%) |
Jan 31, 2013 | 25.78 | 25.99 | 25.68 | 25.92 | 562,056 | +0.08(+0.30%) |
Jan 30, 2013 | 26.58 | 26.58 | 25.72 | 25.85 | 563,872 | -0.75(-2.83%) |
Jan 29, 2013 | 26.77 | 27.19 | 26.49 | 26.60 | 1,129,083 | -0.26(-0.97%) |
Jan 28, 2013 | 25.59 | 26.99 | 25.39 | 26.86 | 1,455,494 | +1.28(+4.98%) |
Jan 25, 2013 | 25.61 | 25.61 | 25.25 | 25.59 | 690,290 | +0.01(+0.03%) |
Jan 24, 2013 | 24.09 | 25.91 | 23.80 | 25.58 | 1,763,645 | +1.86(+7.84%) |
Jan 23, 2013 | 23.96 | 24.02 | 23.53 | 23.72 | 461,802 | -0.30(-1.23%) |
Jan 22, 2013 | 23.52 | 24.03 | 23.41 | 24.01 | 482,511 | +0.50(+2.13%) |
Jan 18, 2013 | 23.36 | 23.54 | 23.23 | 23.51 | 419,234 | +0.16(+0.66%) |
Jan 17, 2013 | 23.27 | 23.49 | 22.92 | 23.36 | 558,276 | +0.11(+0.48%) |
Jan 16, 2013 | 23.46 | 23.56 | 23.04 | 23.25 | 501,764 | -0.32(-1.35%) |
Jan 15, 2013 | 23.18 | 23.65 | 23.18 | 23.56 | 312,509 | +0.25(+1.09%) |
Jan 14, 2013 | 23.33 | 23.51 | 23.19 | 23.31 | 317,195 | -0.08(-0.36%) |
Jan 11, 2013 | 23.52 | 23.68 | 23.23 | 23.39 | 380,551 | -0.10(-0.42%) |
Jan 10, 2013 | 23.80 | 23.82 | 23.19 | 23.49 | 316,142 | -0.27(-1.16%) |
Jan 09, 2013 | 23.37 | 23.77 | 23.37 | 23.77 | 431,407 | +0.39(+1.69%) |
Jan 08, 2013 | 23.29 | 23.38 | 22.84 | 23.37 | 580,225 | -0.04(-0.15%) |
Jan 07, 2013 | 23.27 | 23.53 | 23.26 | 23.41 | 337,092 | +0.00(+0.00%) |
Jan 04, 2013 | 23.06 | 23.46 | 22.91 | 23.41 | 438,679 | +0.46(+2.00%) |
Jan 03, 2013 | 23.12 | 23.31 | 22.91 | 22.95 | 404,817 | -0.12(-0.52%) |