Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.63 | 28.84 | 28.47 | 28.62 | 253,563 | +0.02(+0.07%) |
Feb 27, 2013 | 28.30 | 28.75 | 28.25 | 28.60 | 160,293 | +0.34(+1.19%) |
Feb 26, 2013 | 28.06 | 28.38 | 28.06 | 28.26 | 182,116 | +0.27(+0.96%) |
Feb 25, 2013 | 28.75 | 28.77 | 28.00 | 28.00 | 318,693 | -0.61(-2.12%) |
Feb 22, 2013 | 28.24 | 28.60 | 28.19 | 28.60 | 353,682 | +0.56(+2.01%) |
Feb 21, 2013 | 28.22 | 28.44 | 27.95 | 28.04 | 248,277 | -0.19(-0.68%) |
Feb 20, 2013 | 28.35 | 28.71 | 28.22 | 28.23 | 506,035 | -0.14(-0.49%) |
Feb 19, 2013 | 28.17 | 28.47 | 27.22 | 28.37 | 391,516 | +0.25(+0.88%) |
Feb 15, 2013 | 28.12 | 28.20 | 27.96 | 28.12 | 304,781 | +0.11(+0.39%) |
Feb 14, 2013 | 28.24 | 28.35 | 27.98 | 28.01 | 202,860 | -0.24(-0.85%) |
Feb 13, 2013 | 28.37 | 28.39 | 28.12 | 28.25 | 280,667 | +0.10(+0.37%) |
Feb 12, 2013 | 28.11 | 28.20 | 28.00 | 28.15 | 252,323 | +0.15(+0.54%) |
Feb 11, 2013 | 27.94 | 28.08 | 27.92 | 28.00 | 179,867 | +0.10(+0.37%) |
Feb 08, 2013 | 27.97 | 28.04 | 27.77 | 27.89 | 202,039 | +0.01(+0.05%) |
Feb 07, 2013 | 27.96 | 28.04 | 27.68 | 27.88 | 249,641 | -0.02(-0.07%) |
Feb 06, 2013 | 27.61 | 27.94 | 27.42 | 27.90 | 265,531 | +0.36(+1.31%) |
Feb 04, 2013 | 27.78 | 28.25 | 27.18 | 27.54 | 513,915 | -0.33(-1.20%) |
Feb 01, 2013 | 27.82 | 28.20 | 27.54 | 27.87 | 422,032 | +0.36(+1.31%) |
Jan 31, 2013 | 27.60 | 27.94 | 27.49 | 27.51 | 555,501 | -0.15(-0.54%) |
Jan 30, 2013 | 27.58 | 27.75 | 27.43 | 27.66 | 378,492 | +0.11(+0.40%) |
Jan 29, 2013 | 27.30 | 27.77 | 27.24 | 27.55 | 559,457 | +0.27(+0.97%) |
Jan 28, 2013 | 27.06 | 27.29 | 27.02 | 27.29 | 489,800 | +0.29(+1.09%) |
Jan 25, 2013 | 26.84 | 27.06 | 26.73 | 27.00 | 333,270 | +0.27(+1.00%) |
Jan 24, 2013 | 26.69 | 26.77 | 26.52 | 26.73 | 400,133 | +0.08(+0.31%) |
Jan 23, 2013 | 26.75 | 26.76 | 26.60 | 26.65 | 343,233 | -0.07(-0.28%) |
Jan 22, 2013 | 26.67 | 26.78 | 26.57 | 26.72 | 754,163 | +0.10(+0.36%) |
Jan 18, 2013 | 26.63 | 26.65 | 26.49 | 26.63 | 391,841 | -0.05(-0.18%) |
Jan 17, 2013 | 26.44 | 26.74 | 26.32 | 26.67 | 368,751 | +0.35(+1.35%) |
Jan 16, 2013 | 26.35 | 26.42 | 26.23 | 26.32 | 217,839 | -0.09(-0.34%) |
Jan 15, 2013 | 26.17 | 26.42 | 26.08 | 26.41 | 373,495 | +0.15(+0.57%) |
Jan 14, 2013 | 26.12 | 26.31 | 26.11 | 26.26 | 175,788 | +0.15(+0.57%) |
Jan 11, 2013 | 26.03 | 26.14 | 25.91 | 26.11 | 255,648 | +0.14(+0.52%) |
Jan 10, 2013 | 26.00 | 26.05 | 25.83 | 25.97 | 182,744 | +0.11(+0.42%) |
Jan 09, 2013 | 25.73 | 25.88 | 25.58 | 25.86 | 261,961 | +0.23(+0.88%) |
Jan 08, 2013 | 25.57 | 25.78 | 25.47 | 25.64 | 335,912 | +0.02(+0.08%) |
Jan 07, 2013 | 25.83 | 25.83 | 25.60 | 25.62 | 229,701 | -0.32(-1.24%) |
Jan 04, 2013 | 25.77 | 25.95 | 25.54 | 25.94 | 333,017 | +0.30(+1.17%) |
Jan 03, 2013 | 25.77 | 25.86 | 25.58 | 25.64 | 251,087 | -0.10(-0.37%) |
Jan 02, 2013 | 25.44 | 25.75 | 24.78 | 25.73 | 664,580 | +0.95(+3.85%) |
Dec 31, 2012 | 24.41 | 24.87 | 24.21 | 24.78 | 256,778 | +0.40(+1.62%) |
Dec 28, 2012 | 24.40 | 24.81 | 24.32 | 24.38 | 288,465 | -0.16(-0.64%) |
Dec 27, 2012 | 24.55 | 24.66 | 24.26 | 24.54 | 251,816 | -0.04(-0.17%) |
Dec 26, 2012 | 24.80 | 24.94 | 24.58 | 24.58 | 192,314 | -0.22(-0.88%) |
Dec 24, 2012 | 24.90 | 24.90 | 24.59 | 24.80 | 150,291 | -0.18(-0.71%) |
Dec 21, 2012 | 24.99 | 25.11 | 24.82 | 24.98 | 1,694,406 | -0.22(-0.87%) |
Dec 20, 2012 | 24.72 | 25.23 | 24.72 | 25.19 | 478,160 | +0.47(+1.90%) |
Dec 19, 2012 | 24.96 | 25.02 | 24.71 | 24.72 | 278,252 | -0.27(-1.06%) |
Dec 18, 2012 | 24.79 | 25.00 | 24.73 | 24.99 | 265,575 | +0.18(+0.71%) |
Dec 17, 2012 | 24.46 | 24.83 | 24.46 | 24.81 | 268,562 | +0.38(+1.53%) |
Dec 14, 2012 | 24.18 | 24.48 | 24.17 | 24.44 | 265,628 | +0.16(+0.67%) |
Dec 13, 2012 | 24.26 | 24.36 | 24.16 | 24.27 | 200,183 | -0.01(-0.03%) |
Dec 12, 2012 | 24.53 | 24.60 | 24.23 | 24.28 | 237,624 | -0.14(-0.56%) |
Dec 11, 2012 | 24.47 | 24.54 | 24.29 | 24.42 | 221,274 | +0.11(+0.45%) |
Dec 10, 2012 | 24.36 | 24.41 | 24.08 | 24.31 | 357,510 | -0.04(-0.17%) |
Dec 07, 2012 | 24.40 | 24.46 | 24.19 | 24.35 | 230,565 | -0.05(-0.22%) |
Dec 06, 2012 | 24.47 | 24.72 | 24.34 | 24.40 | 180,130 | -0.07(-0.31%) |
Dec 05, 2012 | 24.17 | 24.66 | 24.12 | 24.48 | 219,211 | +0.32(+1.33%) |