Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 27.78 | 27.89 | 27.66 | 27.88 | 628,094 | +0.15(+0.53%) |
Mar 27, 2013 | 27.32 | 27.75 | 27.25 | 27.73 | 644,170 | +0.12(+0.44%) |
Mar 26, 2013 | 27.35 | 27.63 | 27.35 | 27.61 | 760,702 | +0.36(+1.34%) |
Mar 25, 2013 | 27.38 | 27.47 | 27.14 | 27.24 | 528,611 | -0.13(-0.49%) |
Mar 22, 2013 | 27.27 | 27.41 | 27.22 | 27.38 | 436,543 | +0.12(+0.45%) |
Mar 21, 2013 | 27.29 | 27.43 | 27.20 | 27.26 | 1,436,399 | -0.17(-0.61%) |
Mar 20, 2013 | 27.45 | 27.50 | 27.30 | 27.42 | 602,517 | +0.07(+0.26%) |
Mar 19, 2013 | 27.57 | 27.63 | 27.21 | 27.35 | 1,018,745 | -0.06(-0.21%) |
Mar 18, 2013 | 27.37 | 27.59 | 27.22 | 27.41 | 728,306 | -0.20(-0.74%) |
Mar 15, 2013 | 27.88 | 28.03 | 27.60 | 27.61 | 856,733 | -0.23(-0.83%) |
Mar 14, 2013 | 27.90 | 28.04 | 27.80 | 27.84 | 777,050 | -0.04(-0.16%) |
Mar 13, 2013 | 28.41 | 28.41 | 27.88 | 27.89 | 923,147 | -0.49(-1.71%) |
Mar 12, 2013 | 28.53 | 28.59 | 28.32 | 28.37 | 492,200 | -0.11(-0.40%) |
Mar 11, 2013 | 28.58 | 28.65 | 28.32 | 28.49 | 828,134 | -0.19(-0.65%) |
Mar 08, 2013 | 28.42 | 28.71 | 28.31 | 28.67 | 780,244 | +0.34(+1.19%) |
Mar 07, 2013 | 28.26 | 28.46 | 28.24 | 28.34 | 1,565,312 | +0.23(+0.82%) |
Mar 06, 2013 | 27.91 | 28.16 | 27.82 | 28.11 | 951,523 | +0.32(+1.15%) |
Mar 05, 2013 | 27.78 | 28.00 | 27.73 | 27.79 | 927,574 | +0.15(+0.53%) |
Mar 04, 2013 | 27.52 | 27.66 | 27.44 | 27.64 | 1,750,769 | -0.08(-0.28%) |
Mar 01, 2013 | 27.47 | 27.72 | 27.42 | 27.72 | 624,222 | +0.03(+0.12%) |
Feb 28, 2013 | 27.68 | 27.87 | 27.65 | 27.68 | 1,947,824 | +0.04(+0.16%) |
Feb 27, 2013 | 27.49 | 27.67 | 27.40 | 27.64 | 1,084,688 | +0.11(+0.42%) |
Feb 26, 2013 | 27.50 | 27.61 | 27.19 | 27.52 | 2,490,594 | +0.11(+0.40%) |
Feb 25, 2013 | 27.91 | 28.01 | 27.42 | 27.42 | 1,395,267 | -0.47(-1.69%) |
Feb 22, 2013 | 27.87 | 27.89 | 27.70 | 27.89 | 846,471 | +0.23(+0.83%) |
Feb 21, 2013 | 27.88 | 27.91 | 27.50 | 27.66 | 1,121,481 | -0.34(-1.23%) |
Feb 20, 2013 | 28.66 | 28.66 | 27.98 | 28.00 | 1,782,690 | -0.61(-2.14%) |
Feb 19, 2013 | 28.60 | 28.70 | 28.48 | 28.62 | 813,524 | +0.14(+0.49%) |
Feb 15, 2013 | 28.39 | 28.50 | 28.37 | 28.48 | 1,273,100 | +0.11(+0.38%) |
Feb 14, 2013 | 28.28 | 28.39 | 28.25 | 28.37 | 1,808,579 | -0.08(-0.29%) |
Feb 13, 2013 | 28.85 | 28.88 | 28.42 | 28.45 | 1,177,382 | -0.29(-1.00%) |
Feb 12, 2013 | 28.73 | 28.82 | 28.63 | 28.74 | 456,023 | +0.04(+0.13%) |
Feb 11, 2013 | 28.69 | 28.74 | 28.59 | 28.70 | 470,378 | -0.05(-0.18%) |
Feb 08, 2013 | 28.76 | 28.79 | 28.63 | 28.75 | 1,422,210 | +0.10(+0.36%) |
Feb 07, 2013 | 29.01 | 29.02 | 28.56 | 28.65 | 1,211,730 | -0.15(-0.51%) |
Feb 06, 2013 | 28.88 | 28.89 | 28.69 | 28.79 | 728,499 | -0.07(-0.24%) |
Feb 04, 2013 | 28.98 | 29.02 | 28.80 | 28.87 | 2,007,538 | -0.41(-1.42%) |
Feb 01, 2013 | 29.34 | 29.34 | 29.17 | 29.28 | 1,098,338 | +0.23(+0.79%) |
Jan 31, 2013 | 28.98 | 29.08 | 28.87 | 29.05 | 1,082,209 | +0.03(+0.11%) |
Jan 30, 2013 | 29.00 | 29.13 | 28.90 | 29.02 | 2,540,861 | -0.22(-0.74%) |
Jan 29, 2013 | 29.08 | 29.27 | 29.02 | 29.24 | 935,711 | +0.27(+0.95%) |
Jan 28, 2013 | 29.27 | 29.27 | 28.88 | 28.96 | 822,896 | -0.27(-0.94%) |
Jan 25, 2013 | 29.18 | 29.28 | 29.03 | 29.24 | 542,540 | +0.08(+0.26%) |
Jan 24, 2013 | 29.23 | 29.28 | 28.98 | 29.16 | 643,101 | +0.05(+0.18%) |
Jan 23, 2013 | 29.18 | 29.25 | 29.06 | 29.11 | 581,921 | -0.06(-0.22%) |
Jan 22, 2013 | 28.99 | 29.18 | 28.91 | 29.17 | 1,324,410 | +0.07(+0.24%) |
Jan 18, 2013 | 29.02 | 29.11 | 28.94 | 29.10 | 632,178 | +0.06(+0.20%) |
Jan 17, 2013 | 29.08 | 29.38 | 29.01 | 29.04 | 993,660 | +0.20(+0.69%) |
Jan 16, 2013 | 28.72 | 28.88 | 28.67 | 28.85 | 685,944 | -0.04(-0.13%) |
Jan 15, 2013 | 28.76 | 28.92 | 28.74 | 28.88 | 702,940 | -0.08(-0.26%) |
Jan 14, 2013 | 28.94 | 29.11 | 28.90 | 28.96 | 854,706 | +0.12(+0.42%) |
Jan 11, 2013 | 28.87 | 28.94 | 28.76 | 28.84 | 1,455,619 | -0.17(-0.59%) |
Jan 10, 2013 | 28.94 | 29.06 | 28.78 | 29.01 | 1,352,308 | +0.24(+0.84%) |
Jan 09, 2013 | 28.58 | 28.80 | 28.58 | 28.77 | 678,147 | +0.22(+0.76%) |
Jan 08, 2013 | 28.55 | 28.64 | 28.44 | 28.55 | 1,231,351 | -0.18(-0.62%) |
Jan 07, 2013 | 28.74 | 28.83 | 28.65 | 28.73 | 1,181,757 | -0.17(-0.57%) |
Jan 04, 2013 | 28.64 | 28.90 | 28.58 | 28.90 | 1,472,443 | +0.16(+0.56%) |
Jan 03, 2013 | 28.49 | 28.92 | 28.43 | 28.74 | 1,316,788 | +0.23(+0.81%) |