Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.14 | 28.24 | 27.67 | 27.71 | 1,302,835 | -0.45(-1.60%) |
Feb 27, 2013 | 27.41 | 28.57 | 27.40 | 28.17 | 2,139,583 | +0.88(+3.24%) |
Feb 26, 2013 | 26.38 | 27.45 | 26.21 | 27.28 | 2,451,586 | +1.21(+4.63%) |
Feb 25, 2013 | 27.58 | 27.67 | 26.04 | 26.07 | 2,158,893 | -1.24(-4.53%) |
Feb 22, 2013 | 26.93 | 27.34 | 26.81 | 27.31 | 1,852,533 | +0.71(+2.66%) |
Feb 21, 2013 | 27.54 | 27.54 | 26.29 | 26.60 | 3,437,275 | -1.02(-3.70%) |
Feb 20, 2013 | 29.39 | 29.49 | 27.52 | 27.63 | 2,926,376 | -1.91(-6.45%) |
Feb 19, 2013 | 29.89 | 30.39 | 28.93 | 29.53 | 1,787,445 | -0.36(-1.22%) |
Feb 15, 2013 | 29.68 | 30.26 | 29.56 | 29.89 | 1,822,558 | +0.38(+1.30%) |
Feb 14, 2013 | 29.66 | 29.97 | 29.38 | 29.51 | 1,285,506 | -0.26(-0.86%) |
Feb 13, 2013 | 29.40 | 30.41 | 29.40 | 29.77 | 3,067,676 | +0.55(+1.88%) |
Feb 12, 2013 | 27.90 | 29.35 | 27.88 | 29.22 | 2,704,402 | +1.33(+4.75%) |
Feb 11, 2013 | 27.55 | 27.99 | 27.39 | 27.89 | 1,317,219 | +0.28(+1.00%) |
Feb 08, 2013 | 27.44 | 27.95 | 27.11 | 27.62 | 1,567,744 | +0.16(+0.57%) |
Feb 07, 2013 | 27.99 | 27.99 | 26.53 | 27.46 | 3,802,132 | -0.65(-2.31%) |
Feb 06, 2013 | 28.79 | 28.87 | 27.56 | 28.11 | 5,947,923 | -0.58(-2.02%) |
Feb 04, 2013 | 28.74 | 29.26 | 28.66 | 28.69 | 1,607,065 | -0.36(-1.25%) |
Feb 01, 2013 | 29.18 | 29.55 | 28.94 | 29.05 | 1,439,565 | +0.19(+0.65%) |
Jan 31, 2013 | 28.63 | 29.06 | 28.26 | 28.86 | 1,097,585 | +0.08(+0.27%) |
Jan 30, 2013 | 29.42 | 29.57 | 28.73 | 28.78 | 1,527,652 | -0.54(-1.84%) |
Jan 29, 2013 | 29.23 | 29.44 | 28.85 | 29.32 | 1,132,446 | +0.15(+0.50%) |
Jan 28, 2013 | 29.87 | 30.05 | 28.89 | 29.18 | 2,014,515 | -0.65(-2.17%) |
Jan 25, 2013 | 29.06 | 29.85 | 28.78 | 29.83 | 1,757,026 | +1.00(+3.48%) |
Jan 24, 2013 | 29.09 | 29.58 | 28.58 | 28.82 | 1,969,579 | -0.24(-0.81%) |
Jan 23, 2013 | 29.28 | 29.51 | 28.97 | 29.06 | 1,037,960 | -0.30(-1.04%) |
Jan 22, 2013 | 29.44 | 29.61 | 28.60 | 29.36 | 1,509,856 | -0.02(-0.07%) |
Jan 18, 2013 | 28.86 | 29.45 | 28.69 | 29.38 | 1,532,932 | +0.56(+1.94%) |
Jan 17, 2013 | 28.42 | 29.03 | 28.22 | 28.82 | 1,964,769 | +0.66(+2.34%) |
Jan 16, 2013 | 28.25 | 28.57 | 27.94 | 28.17 | 971,903 | -0.23(-0.80%) |
Jan 15, 2013 | 28.34 | 28.72 | 28.11 | 28.39 | 804,949 | -0.19(-0.65%) |
Jan 14, 2013 | 28.69 | 28.81 | 28.33 | 28.58 | 949,598 | -0.20(-0.68%) |
Jan 11, 2013 | 28.65 | 28.83 | 28.28 | 28.77 | 1,146,168 | +0.27(+0.96%) |
Jan 10, 2013 | 28.90 | 28.97 | 28.18 | 28.50 | 1,677,045 | -0.18(-0.62%) |
Jan 09, 2013 | 28.58 | 29.35 | 28.42 | 28.68 | 1,440,527 | +0.31(+1.11%) |
Jan 08, 2013 | 28.37 | 28.58 | 27.94 | 28.36 | 991,988 | -0.02(-0.07%) |
Jan 07, 2013 | 28.45 | 28.68 | 28.10 | 28.38 | 1,080,347 | -0.19(-0.65%) |
Jan 04, 2013 | 28.92 | 29.19 | 28.48 | 28.57 | 1,177,967 | -0.21(-0.72%) |
Jan 03, 2013 | 28.77 | 29.32 | 28.29 | 28.77 | 1,471,263 | +0.00(+0.00%) |
Jan 02, 2013 | 28.61 | 28.78 | 27.57 | 28.77 | 1,837,604 | +1.21(+4.38%) |
Dec 31, 2012 | 26.51 | 27.71 | 26.38 | 27.57 | 2,018,739 | +1.00(+3.77%) |
Dec 28, 2012 | 26.57 | 27.02 | 26.35 | 26.57 | 1,186,712 | -0.20(-0.73%) |
Dec 27, 2012 | 26.77 | 27.03 | 26.07 | 26.76 | 1,571,609 | +0.12(+0.44%) |
Dec 26, 2012 | 27.34 | 27.48 | 26.52 | 26.64 | 1,276,170 | -0.60(-2.20%) |
Dec 24, 2012 | 27.24 | 27.48 | 27.16 | 27.24 | 841,606 | +0.03(+0.11%) |
Dec 21, 2012 | 27.24 | 27.51 | 26.52 | 27.21 | 3,895,926 | -0.71(-2.53%) |
Dec 20, 2012 | 27.53 | 27.97 | 27.22 | 27.92 | 1,360,868 | +0.38(+1.39%) |
Dec 19, 2012 | 27.84 | 27.93 | 27.11 | 27.54 | 1,332,224 | -0.35(-1.27%) |
Dec 18, 2012 | 27.11 | 28.01 | 27.02 | 27.89 | 2,548,302 | +0.99(+3.69%) |
Dec 17, 2012 | 25.71 | 26.93 | 25.57 | 26.90 | 3,158,770 | +1.19(+4.62%) |
Dec 14, 2012 | 25.36 | 25.82 | 25.19 | 25.71 | 730,041 | +0.27(+1.08%) |
Dec 13, 2012 | 25.54 | 26.22 | 25.27 | 25.44 | 1,597,904 | -0.14(-0.54%) |
Dec 12, 2012 | 25.12 | 25.71 | 25.05 | 25.57 | 1,339,204 | +0.55(+2.20%) |
Dec 11, 2012 | 25.25 | 25.43 | 24.78 | 25.02 | 890,294 | -0.04(-0.16%) |
Dec 10, 2012 | 24.98 | 25.56 | 24.94 | 25.06 | 1,017,989 | +0.08(+0.31%) |
Dec 07, 2012 | 24.94 | 25.33 | 24.65 | 24.98 | 1,049,326 | +0.26(+1.03%) |
Dec 06, 2012 | 24.93 | 25.02 | 24.26 | 24.73 | 1,809,008 | -0.23(-0.91%) |
Dec 05, 2012 | 26.30 | 26.39 | 24.77 | 24.95 | 2,028,255 | -1.24(-4.72%) |