Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.61 | 28.62 | 28.42 | 28.51 | 369,463 | -0.05(-0.17%) |
Feb 27, 2013 | 28.41 | 28.72 | 28.34 | 28.56 | 315,894 | +0.15(+0.51%) |
Feb 26, 2013 | 28.45 | 28.67 | 28.32 | 28.41 | 286,409 | +0.05(+0.18%) |
Feb 25, 2013 | 28.65 | 28.75 | 28.35 | 28.36 | 359,559 | -0.28(-0.99%) |
Feb 22, 2013 | 28.56 | 28.78 | 28.52 | 28.64 | 638,422 | +0.30(+1.07%) |
Feb 21, 2013 | 27.93 | 28.46 | 27.17 | 28.34 | 437,379 | +0.60(+2.18%) |
Feb 20, 2013 | 27.87 | 28.29 | 27.57 | 27.74 | 431,857 | -0.16(-0.56%) |
Feb 19, 2013 | 27.91 | 28.06 | 27.74 | 27.89 | 386,113 | -0.01(-0.03%) |
Feb 15, 2013 | 28.26 | 28.29 | 27.87 | 27.90 | 235,722 | -0.27(-0.95%) |
Feb 14, 2013 | 28.12 | 28.38 | 28.12 | 28.17 | 122,582 | +0.04(+0.15%) |
Feb 13, 2013 | 28.24 | 28.31 | 28.07 | 28.13 | 186,683 | -0.14(-0.50%) |
Feb 12, 2013 | 28.19 | 28.31 | 28.12 | 28.27 | 148,569 | +0.13(+0.47%) |
Feb 11, 2013 | 28.15 | 28.29 | 28.09 | 28.14 | 259,778 | -0.05(-0.17%) |
Feb 08, 2013 | 28.24 | 28.25 | 28.12 | 28.19 | 245,796 | -0.04(-0.15%) |
Feb 07, 2013 | 28.21 | 28.31 | 28.12 | 28.23 | 241,132 | -0.04(-0.15%) |
Feb 06, 2013 | 28.09 | 28.29 | 28.05 | 28.27 | 182,845 | +0.26(+0.93%) |
Feb 04, 2013 | 28.02 | 28.28 | 27.75 | 28.01 | 233,999 | -0.21(-0.74%) |
Feb 01, 2013 | 27.99 | 28.30 | 27.87 | 28.22 | 212,384 | +0.28(+1.00%) |
Jan 31, 2013 | 28.09 | 28.19 | 27.89 | 27.94 | 635,521 | -0.08(-0.29%) |
Jan 30, 2013 | 28.21 | 28.32 | 27.95 | 28.02 | 367,535 | -0.20(-0.72%) |
Jan 29, 2013 | 28.07 | 28.28 | 27.96 | 28.22 | 426,855 | +0.22(+0.78%) |
Jan 28, 2013 | 27.70 | 28.11 | 27.70 | 28.01 | 391,013 | +0.25(+0.92%) |
Jan 25, 2013 | 27.62 | 27.85 | 27.47 | 27.75 | 359,993 | +0.23(+0.82%) |
Jan 24, 2013 | 26.43 | 27.54 | 26.36 | 27.53 | 1,055,549 | +1.11(+4.22%) |
Jan 23, 2013 | 26.42 | 26.42 | 26.27 | 26.41 | 537,215 | -0.01(-0.04%) |
Jan 22, 2013 | 26.00 | 26.42 | 25.96 | 26.42 | 1,039,155 | +0.35(+1.36%) |
Jan 18, 2013 | 25.84 | 26.09 | 25.77 | 26.07 | 807,896 | +0.21(+0.81%) |
Jan 17, 2013 | 25.91 | 26.09 | 25.81 | 25.86 | 909,350 | +0.04(+0.16%) |
Jan 16, 2013 | 25.81 | 25.90 | 25.76 | 25.82 | 1,012,647 | -0.08(-0.33%) |
Jan 15, 2013 | 25.83 | 25.91 | 25.80 | 25.90 | 351,519 | -0.03(-0.13%) |
Jan 14, 2013 | 25.88 | 25.98 | 25.77 | 25.93 | 459,405 | -0.02(-0.09%) |
Jan 11, 2013 | 26.05 | 26.05 | 25.84 | 25.96 | 435,688 | -0.03(-0.11%) |
Jan 10, 2013 | 26.14 | 26.14 | 25.89 | 25.98 | 332,666 | -0.07(-0.27%) |
Jan 09, 2013 | 25.94 | 26.20 | 25.90 | 26.06 | 566,434 | +0.08(+0.31%) |
Jan 08, 2013 | 26.06 | 26.15 | 25.78 | 25.98 | 300,088 | -0.07(-0.25%) |
Jan 07, 2013 | 26.05 | 26.34 | 25.84 | 26.04 | 370,881 | -0.16(-0.61%) |
Jan 04, 2013 | 26.25 | 26.53 | 26.12 | 26.20 | 222,721 | +0.09(+0.34%) |
Jan 03, 2013 | 26.03 | 26.20 | 25.86 | 26.11 | 307,065 | +0.09(+0.36%) |
Jan 02, 2013 | 26.27 | 26.27 | 25.78 | 26.02 | 453,797 | +0.22(+0.84%) |
Dec 31, 2012 | 25.52 | 25.90 | 25.22 | 25.80 | 186,519 | +0.31(+1.22%) |
Dec 28, 2012 | 25.46 | 25.77 | 25.39 | 25.49 | 129,568 | -0.08(-0.33%) |
Dec 27, 2012 | 25.26 | 25.60 | 25.21 | 25.57 | 258,636 | +0.26(+1.04%) |
Dec 26, 2012 | 25.54 | 25.64 | 25.25 | 25.31 | 157,750 | -0.18(-0.72%) |
Dec 24, 2012 | 25.48 | 25.57 | 25.31 | 25.49 | 182,022 | -0.07(-0.28%) |
Dec 21, 2012 | 25.78 | 25.82 | 25.42 | 25.57 | 583,115 | -0.28(-1.09%) |
Dec 20, 2012 | 25.56 | 25.95 | 25.37 | 25.85 | 368,586 | +0.29(+1.12%) |
Dec 19, 2012 | 25.76 | 25.84 | 25.51 | 25.56 | 254,711 | -0.25(-0.99%) |
Dec 18, 2012 | 25.91 | 25.97 | 25.75 | 25.82 | 293,526 | -0.16(-0.62%) |
Dec 17, 2012 | 25.97 | 26.10 | 25.89 | 25.98 | 310,400 | +0.13(+0.49%) |
Dec 14, 2012 | 25.77 | 26.11 | 25.50 | 25.85 | 380,312 | -0.02(-0.07%) |
Dec 13, 2012 | 26.11 | 26.16 | 25.82 | 25.87 | 152,906 | -0.23(-0.88%) |
Dec 12, 2012 | 26.38 | 26.39 | 25.97 | 26.10 | 204,358 | -0.16(-0.59%) |
Dec 11, 2012 | 25.99 | 26.34 | 25.94 | 26.25 | 188,268 | +0.36(+1.40%) |
Dec 10, 2012 | 25.78 | 25.95 | 25.64 | 25.89 | 175,936 | +0.12(+0.46%) |
Dec 07, 2012 | 25.90 | 25.92 | 25.72 | 25.77 | 156,105 | +0.02(+0.07%) |
Dec 06, 2012 | 25.88 | 26.02 | 25.73 | 25.75 | 237,268 | -0.15(-0.58%) |
Dec 05, 2012 | 25.67 | 26.00 | 25.53 | 25.90 | 389,682 | +0.29(+1.12%) |