Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.05 | 28.20 | 27.87 | 27.88 | 898,985 | -0.02(-0.06%) |
Feb 27, 2013 | 27.32 | 28.18 | 27.30 | 27.89 | 1,530,533 | +0.64(+2.33%) |
Feb 26, 2013 | 27.51 | 27.55 | 27.19 | 27.26 | 1,437,867 | -0.06(-0.21%) |
Feb 25, 2013 | 27.87 | 27.99 | 27.31 | 27.31 | 1,252,639 | -0.43(-1.54%) |
Feb 22, 2013 | 27.25 | 27.87 | 27.23 | 27.74 | 1,491,809 | +0.60(+2.22%) |
Feb 21, 2013 | 26.26 | 27.43 | 26.26 | 27.14 | 2,906,339 | +0.51(+1.90%) |
Feb 20, 2013 | 26.86 | 27.17 | 26.61 | 26.63 | 2,215,156 | -0.18(-0.66%) |
Feb 19, 2013 | 26.72 | 26.98 | 26.67 | 26.81 | 1,376,464 | +0.20(+0.76%) |
Feb 15, 2013 | 26.74 | 26.84 | 26.50 | 26.61 | 880,473 | -0.10(-0.39%) |
Feb 14, 2013 | 26.95 | 27.06 | 26.69 | 26.71 | 879,114 | -0.25(-0.93%) |
Feb 13, 2013 | 27.50 | 27.57 | 26.81 | 26.96 | 1,673,542 | -0.59(-2.13%) |
Feb 12, 2013 | 27.52 | 27.62 | 27.17 | 27.55 | 832,036 | +0.06(+0.23%) |
Feb 11, 2013 | 27.66 | 27.85 | 27.35 | 27.48 | 709,458 | -0.20(-0.73%) |
Feb 08, 2013 | 27.66 | 27.85 | 27.53 | 27.68 | 593,569 | +0.00(+0.00%) |
Feb 07, 2013 | 27.68 | 27.85 | 27.45 | 27.68 | 1,049,047 | +0.06(+0.20%) |
Feb 06, 2013 | 27.27 | 27.68 | 27.27 | 27.63 | 916,825 | +0.64(+2.39%) |
Feb 04, 2013 | 27.15 | 27.30 | 26.98 | 26.98 | 645,599 | -0.21(-0.77%) |
Feb 01, 2013 | 26.75 | 27.41 | 26.75 | 27.19 | 1,081,989 | +0.51(+1.93%) |
Jan 31, 2013 | 26.51 | 26.75 | 26.32 | 26.68 | 1,279,522 | +0.17(+0.64%) |
Jan 30, 2013 | 26.63 | 26.69 | 26.35 | 26.51 | 949,265 | -0.15(-0.57%) |
Jan 29, 2013 | 26.71 | 26.77 | 26.57 | 26.66 | 649,607 | -0.04(-0.15%) |
Jan 28, 2013 | 26.86 | 26.86 | 26.46 | 26.70 | 879,652 | -0.03(-0.12%) |
Jan 25, 2013 | 26.89 | 26.89 | 26.62 | 26.73 | 1,357,943 | +0.05(+0.18%) |
Jan 24, 2013 | 26.65 | 26.87 | 26.56 | 26.69 | 1,019,461 | +0.06(+0.21%) |
Jan 23, 2013 | 26.90 | 26.90 | 26.60 | 26.63 | 774,325 | -0.27(-0.99%) |
Jan 22, 2013 | 26.67 | 27.28 | 26.36 | 26.90 | 865,683 | +0.02(+0.09%) |
Jan 18, 2013 | 26.87 | 27.00 | 26.57 | 26.87 | 941,384 | +0.06(+0.24%) |
Jan 17, 2013 | 26.77 | 26.94 | 26.52 | 26.81 | 827,424 | +0.14(+0.54%) |
Jan 16, 2013 | 26.45 | 26.97 | 26.37 | 26.66 | 742,498 | +0.03(+0.12%) |
Jan 15, 2013 | 26.67 | 26.90 | 26.52 | 26.63 | 1,163,103 | -0.22(-0.81%) |
Jan 14, 2013 | 26.97 | 27.10 | 26.65 | 26.85 | 1,103,838 | -0.24(-0.89%) |
Jan 11, 2013 | 27.22 | 27.23 | 26.86 | 27.09 | 702,849 | -0.10(-0.35%) |
Jan 10, 2013 | 27.12 | 27.27 | 26.90 | 27.19 | 564,138 | +0.10(+0.36%) |
Jan 09, 2013 | 27.02 | 27.19 | 26.92 | 27.09 | 552,289 | +0.07(+0.27%) |
Jan 08, 2013 | 27.26 | 27.39 | 26.93 | 27.02 | 749,098 | -0.27(-1.00%) |
Jan 07, 2013 | 27.70 | 27.90 | 27.16 | 27.29 | 674,715 | -0.62(-2.22%) |
Jan 04, 2013 | 27.33 | 28.09 | 27.23 | 27.91 | 1,046,320 | +0.72(+2.63%) |
Jan 03, 2013 | 26.70 | 27.29 | 26.55 | 27.19 | 988,603 | +0.61(+2.30%) |
Jan 02, 2013 | 26.65 | 26.68 | 26.25 | 26.58 | 1,250,431 | +0.26(+0.98%) |
Dec 31, 2012 | 25.99 | 26.36 | 25.91 | 26.32 | 856,991 | +0.28(+1.08%) |
Dec 28, 2012 | 26.27 | 26.30 | 26.03 | 26.04 | 565,506 | -0.29(-1.10%) |
Dec 27, 2012 | 26.46 | 26.64 | 26.14 | 26.33 | 716,263 | -0.07(-0.27%) |
Dec 26, 2012 | 26.53 | 26.65 | 26.33 | 26.40 | 515,410 | -0.12(-0.46%) |
Dec 24, 2012 | 26.38 | 26.56 | 26.25 | 26.53 | 260,729 | +0.09(+0.33%) |
Dec 21, 2012 | 26.65 | 26.73 | 26.19 | 26.44 | 1,233,953 | -0.39(-1.47%) |
Dec 20, 2012 | 27.12 | 27.19 | 26.79 | 26.83 | 890,071 | -0.23(-0.83%) |
Dec 19, 2012 | 27.13 | 27.33 | 26.94 | 27.06 | 669,900 | +0.00(+0.00%) |
Dec 18, 2012 | 26.89 | 27.23 | 26.84 | 27.06 | 927,958 | +0.14(+0.54%) |
Dec 17, 2012 | 26.75 | 27.02 | 26.74 | 26.91 | 671,332 | +0.23(+0.84%) |
Dec 14, 2012 | 26.71 | 26.85 | 26.57 | 26.69 | 655,189 | -0.14(-0.54%) |
Dec 13, 2012 | 26.54 | 27.20 | 26.54 | 26.83 | 573,876 | +0.18(+0.69%) |
Dec 12, 2012 | 26.82 | 26.98 | 26.61 | 26.65 | 477,687 | -0.05(-0.18%) |
Dec 11, 2012 | 26.89 | 26.93 | 26.61 | 26.69 | 749,235 | +0.03(+0.12%) |
Dec 10, 2012 | 26.69 | 26.91 | 26.52 | 26.66 | 596,158 | +0.04(+0.15%) |
Dec 07, 2012 | 26.71 | 26.91 | 26.50 | 26.62 | 542,783 | +0.07(+0.27%) |
Dec 06, 2012 | 26.39 | 26.65 | 26.37 | 26.55 | 747,793 | +0.06(+0.24%) |
Dec 05, 2012 | 26.53 | 26.61 | 26.24 | 26.49 | 974,421 | +0.10(+0.37%) |