Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.23 | 28.64 | 28.07 | 28.15 | 556,229 | -0.01(-0.05%) |
Feb 27, 2013 | 27.85 | 28.36 | 27.83 | 28.16 | 262,360 | +0.24(+0.86%) |
Feb 26, 2013 | 27.64 | 28.01 | 27.54 | 27.92 | 420,139 | +0.47(+1.71%) |
Feb 25, 2013 | 28.17 | 28.20 | 27.43 | 27.45 | 313,856 | -0.68(-2.42%) |
Feb 22, 2013 | 27.76 | 28.19 | 27.71 | 28.13 | 335,225 | +0.55(+2.01%) |
Feb 21, 2013 | 27.54 | 27.96 | 27.40 | 27.58 | 442,903 | +0.06(+0.21%) |
Feb 20, 2013 | 28.23 | 28.25 | 27.49 | 27.52 | 551,095 | -0.81(-2.85%) |
Feb 19, 2013 | 27.12 | 28.33 | 27.02 | 28.33 | 845,743 | +0.86(+3.12%) |
Feb 15, 2013 | 27.18 | 28.10 | 27.17 | 27.47 | 578,549 | +0.33(+1.23%) |
Feb 14, 2013 | 26.90 | 27.17 | 26.49 | 27.14 | 477,209 | +0.09(+0.34%) |
Feb 13, 2013 | 26.71 | 27.05 | 26.46 | 27.05 | 447,051 | +0.40(+1.49%) |
Feb 12, 2013 | 26.33 | 26.79 | 26.33 | 26.65 | 339,864 | +0.30(+1.12%) |
Feb 11, 2013 | 26.47 | 26.56 | 26.11 | 26.35 | 307,372 | -0.23(-0.85%) |
Feb 08, 2013 | 26.18 | 26.71 | 26.14 | 26.58 | 376,402 | +0.41(+1.56%) |
Feb 07, 2013 | 26.24 | 26.35 | 25.94 | 26.17 | 277,184 | -0.06(-0.24%) |
Feb 06, 2013 | 25.97 | 26.24 | 25.75 | 26.23 | 596,659 | +0.27(+1.06%) |
Feb 04, 2013 | 25.97 | 26.06 | 25.70 | 25.96 | 397,626 | -0.21(-0.81%) |
Feb 01, 2013 | 26.08 | 26.46 | 25.94 | 26.17 | 410,787 | +0.25(+0.95%) |
Jan 31, 2013 | 25.78 | 25.99 | 25.68 | 25.92 | 562,056 | +0.08(+0.30%) |
Jan 30, 2013 | 26.58 | 26.58 | 25.72 | 25.85 | 563,872 | -0.75(-2.83%) |
Jan 29, 2013 | 26.77 | 27.19 | 26.49 | 26.60 | 1,129,083 | -0.26(-0.97%) |
Jan 28, 2013 | 25.59 | 26.99 | 25.39 | 26.86 | 1,455,494 | +1.28(+4.98%) |
Jan 25, 2013 | 25.61 | 25.61 | 25.25 | 25.59 | 690,290 | +0.01(+0.03%) |
Jan 24, 2013 | 24.09 | 25.91 | 23.80 | 25.58 | 1,763,645 | +1.86(+7.84%) |
Jan 23, 2013 | 23.96 | 24.02 | 23.53 | 23.72 | 461,802 | -0.30(-1.23%) |
Jan 22, 2013 | 23.52 | 24.03 | 23.41 | 24.01 | 482,511 | +0.50(+2.13%) |
Jan 18, 2013 | 23.36 | 23.54 | 23.23 | 23.51 | 419,234 | +0.16(+0.66%) |
Jan 17, 2013 | 23.27 | 23.49 | 22.92 | 23.36 | 558,276 | +0.11(+0.48%) |
Jan 16, 2013 | 23.46 | 23.56 | 23.04 | 23.25 | 501,764 | -0.32(-1.35%) |
Jan 15, 2013 | 23.18 | 23.65 | 23.18 | 23.56 | 312,509 | +0.25(+1.09%) |
Jan 14, 2013 | 23.33 | 23.51 | 23.19 | 23.31 | 317,195 | -0.08(-0.36%) |
Jan 11, 2013 | 23.52 | 23.68 | 23.23 | 23.39 | 380,551 | -0.10(-0.42%) |
Jan 10, 2013 | 23.80 | 23.82 | 23.19 | 23.49 | 316,142 | -0.27(-1.16%) |
Jan 09, 2013 | 23.37 | 23.77 | 23.37 | 23.77 | 431,407 | +0.39(+1.69%) |
Jan 08, 2013 | 23.29 | 23.38 | 22.84 | 23.37 | 580,225 | -0.04(-0.15%) |
Jan 07, 2013 | 23.27 | 23.53 | 23.26 | 23.41 | 337,092 | +0.00(+0.00%) |
Jan 04, 2013 | 23.06 | 23.46 | 22.91 | 23.41 | 438,679 | +0.46(+2.00%) |
Jan 03, 2013 | 23.12 | 23.31 | 22.91 | 22.95 | 404,817 | -0.12(-0.52%) |
Jan 02, 2013 | 23.29 | 23.32 | 22.77 | 23.07 | 724,950 | +0.37(+1.65%) |
Dec 31, 2012 | 22.46 | 22.74 | 22.26 | 22.70 | 372,866 | +0.19(+0.85%) |
Dec 28, 2012 | 22.36 | 22.73 | 22.34 | 22.51 | 400,242 | -0.04(-0.19%) |
Dec 27, 2012 | 22.64 | 22.75 | 22.27 | 22.55 | 498,204 | -0.13(-0.56%) |
Dec 26, 2012 | 22.64 | 22.80 | 22.47 | 22.67 | 589,250 | -0.01(-0.03%) |
Dec 24, 2012 | 22.62 | 22.73 | 22.20 | 22.68 | 315,660 | +0.01(+0.03%) |
Dec 21, 2012 | 22.46 | 22.71 | 22.39 | 22.67 | 3,814,573 | +0.07(+0.31%) |
Dec 20, 2012 | 22.48 | 22.96 | 22.45 | 22.60 | 1,069,307 | +0.13(+0.56%) |
Dec 19, 2012 | 22.10 | 22.61 | 22.03 | 22.48 | 1,026,548 | +0.45(+2.05%) |
Dec 18, 2012 | 21.24 | 22.22 | 20.86 | 22.03 | 1,148,975 | +0.84(+3.96%) |
Dec 17, 2012 | 20.96 | 21.19 | 20.79 | 21.19 | 1,096,610 | +0.16(+0.74%) |
Dec 14, 2012 | 20.95 | 21.11 | 20.84 | 21.03 | 796,925 | +0.07(+0.34%) |
Dec 13, 2012 | 21.10 | 21.12 | 20.77 | 20.96 | 606,883 | -0.14(-0.67%) |
Dec 12, 2012 | 21.44 | 21.46 | 20.98 | 21.10 | 679,923 | -0.37(-1.71%) |
Dec 11, 2012 | 21.59 | 21.65 | 21.43 | 21.47 | 609,227 | -0.04(-0.20%) |
Dec 10, 2012 | 21.23 | 21.65 | 21.10 | 21.51 | 644,318 | +0.27(+1.26%) |
Dec 07, 2012 | 21.20 | 21.39 | 21.03 | 21.24 | 497,716 | +0.08(+0.37%) |
Dec 06, 2012 | 20.65 | 21.35 | 20.65 | 21.17 | 556,015 | +0.49(+2.35%) |
Dec 05, 2012 | 20.93 | 21.02 | 20.55 | 20.68 | 472,162 | -0.17(-0.81%) |