Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.65 | 28.81 | 28.58 | 28.68 | 275,006 | +0.04(+0.14%) |
Mar 27, 2013 | 28.50 | 28.94 | 28.46 | 28.64 | 417,761 | +0.00(+0.00%) |
Mar 26, 2013 | 28.62 | 28.83 | 28.53 | 28.64 | 180,958 | +0.10(+0.35%) |
Mar 25, 2013 | 28.51 | 28.68 | 28.41 | 28.54 | 264,138 | +0.14(+0.49%) |
Mar 22, 2013 | 28.45 | 28.62 | 28.34 | 28.40 | 289,973 | +0.05(+0.18%) |
Mar 21, 2013 | 28.66 | 28.78 | 28.16 | 28.35 | 319,900 | -0.52(-1.80%) |
Mar 20, 2013 | 28.70 | 29.00 | 28.70 | 28.87 | 295,681 | +0.32(+1.12%) |
Mar 19, 2013 | 28.66 | 28.76 | 28.29 | 28.55 | 338,552 | +0.02(+0.07%) |
Mar 18, 2013 | 28.08 | 28.57 | 28.01 | 28.53 | 341,685 | +0.18(+0.63%) |
Mar 15, 2013 | 28.38 | 28.51 | 28.24 | 28.35 | 839,528 | -0.10(-0.35%) |
Mar 14, 2013 | 28.48 | 28.78 | 28.39 | 28.45 | 288,590 | +0.15(+0.53%) |
Mar 13, 2013 | 28.31 | 28.61 | 28.20 | 28.30 | 231,510 | -0.01(-0.04%) |
Mar 12, 2013 | 28.63 | 28.67 | 28.27 | 28.31 | 388,562 | -0.28(-0.98%) |
Mar 11, 2013 | 28.60 | 28.83 | 28.50 | 28.59 | 332,548 | -0.08(-0.28%) |
Mar 08, 2013 | 28.29 | 28.69 | 27.88 | 28.67 | 383,497 | +0.54(+1.92%) |
Mar 07, 2013 | 28.13 | 28.34 | 27.87 | 28.13 | 360,207 | -0.02(-0.07%) |
Mar 06, 2013 | 27.93 | 28.28 | 27.93 | 28.15 | 378,234 | +0.32(+1.15%) |
Mar 05, 2013 | 27.83 | 28.38 | 27.78 | 27.83 | 350,216 | +0.10(+0.36%) |
Mar 04, 2013 | 27.38 | 27.93 | 27.38 | 27.73 | 449,919 | +0.34(+1.24%) |
Mar 01, 2013 | 27.25 | 27.48 | 26.80 | 27.39 | 657,641 | +0.10(+0.37%) |
Feb 28, 2013 | 27.66 | 27.92 | 27.27 | 27.29 | 418,481 | -0.49(-1.76%) |
Feb 27, 2013 | 27.37 | 28.06 | 27.37 | 27.78 | 232,655 | +0.41(+1.50%) |
Feb 26, 2013 | 27.69 | 27.91 | 27.29 | 27.37 | 775,497 | -0.16(-0.58%) |
Feb 25, 2013 | 28.18 | 28.26 | 27.53 | 27.53 | 440,873 | -0.47(-1.68%) |
Feb 22, 2013 | 28.12 | 28.13 | 27.76 | 28.00 | 416,262 | +0.01(+0.04%) |
Feb 21, 2013 | 28.82 | 28.82 | 27.84 | 27.99 | 717,086 | -0.89(-3.08%) |
Feb 20, 2013 | 29.60 | 29.77 | 28.82 | 28.88 | 415,238 | -0.68(-2.30%) |
Feb 19, 2013 | 29.39 | 29.64 | 29.35 | 29.56 | 308,353 | +0.30(+1.03%) |
Feb 15, 2013 | 29.27 | 29.35 | 29.01 | 29.26 | 545,725 | +0.06(+0.21%) |
Feb 14, 2013 | 29.61 | 29.66 | 29.20 | 29.20 | 397,864 | -0.44(-1.48%) |
Feb 13, 2013 | 30.27 | 30.40 | 29.48 | 29.64 | 439,896 | -0.61(-2.02%) |
Feb 12, 2013 | 29.99 | 30.45 | 29.86 | 30.25 | 325,462 | +0.34(+1.14%) |
Feb 11, 2013 | 30.01 | 30.19 | 29.67 | 29.91 | 377,959 | -0.10(-0.33%) |
Feb 08, 2013 | 29.49 | 30.24 | 28.58 | 30.01 | 387,143 | +0.34(+1.15%) |
Feb 07, 2013 | 29.50 | 29.75 | 28.64 | 29.67 | 576,993 | -0.18(-0.60%) |
Feb 06, 2013 | 29.79 | 29.92 | 29.63 | 29.85 | 335,334 | +0.13(+0.44%) |
Feb 04, 2013 | 29.70 | 29.99 | 29.55 | 29.72 | 225,447 | -0.11(-0.37%) |
Feb 01, 2013 | 29.81 | 30.01 | 29.59 | 29.83 | 355,637 | +0.18(+0.61%) |
Jan 31, 2013 | 29.74 | 30.22 | 29.57 | 29.65 | 402,122 | +0.02(+0.07%) |
Jan 30, 2013 | 29.73 | 29.85 | 29.38 | 29.63 | 379,587 | -0.11(-0.37%) |
Jan 29, 2013 | 29.62 | 29.85 | 29.39 | 29.74 | 590,761 | -0.13(-0.44%) |
Jan 28, 2013 | 30.21 | 30.23 | 29.72 | 29.87 | 375,587 | -0.39(-1.29%) |
Jan 25, 2013 | 30.64 | 30.70 | 29.90 | 30.26 | 318,653 | -0.34(-1.11%) |
Jan 24, 2013 | 30.31 | 30.90 | 30.25 | 30.60 | 273,146 | +0.31(+1.02%) |
Jan 23, 2013 | 30.47 | 30.60 | 30.28 | 30.29 | 195,055 | -0.16(-0.53%) |
Jan 22, 2013 | 30.10 | 30.54 | 29.97 | 30.45 | 206,654 | +0.33(+1.10%) |
Jan 18, 2013 | 30.09 | 30.20 | 29.92 | 30.12 | 272,222 | +0.04(+0.13%) |
Jan 17, 2013 | 29.65 | 30.24 | 29.64 | 30.08 | 538,236 | +0.49(+1.66%) |
Jan 16, 2013 | 29.60 | 29.92 | 29.44 | 29.59 | 231,679 | -0.08(-0.27%) |
Jan 15, 2013 | 29.19 | 29.85 | 29.19 | 29.67 | 316,721 | +0.32(+1.09%) |
Jan 14, 2013 | 28.99 | 29.49 | 28.99 | 29.35 | 282,484 | +0.32(+1.10%) |
Jan 11, 2013 | 28.95 | 29.11 | 28.49 | 29.03 | 332,156 | +0.11(+0.38%) |
Jan 10, 2013 | 29.32 | 29.34 | 28.73 | 28.92 | 189,977 | -0.31(-1.06%) |
Jan 09, 2013 | 28.89 | 29.34 | 28.79 | 29.23 | 455,598 | +0.44(+1.53%) |
Jan 08, 2013 | 28.69 | 28.86 | 28.48 | 28.79 | 327,956 | +0.05(+0.17%) |
Jan 07, 2013 | 28.95 | 29.13 | 28.53 | 28.74 | 223,471 | -0.37(-1.27%) |
Jan 04, 2013 | 28.82 | 29.29 | 28.72 | 29.11 | 251,409 | +0.33(+1.15%) |
Jan 03, 2013 | 28.69 | 29.25 | 28.61 | 28.78 | 420,979 | +0.08(+0.28%) |