Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.44 | 28.77 | 28.29 | 28.56 | 448,803 | +0.03(+0.11%) |
Feb 27, 2013 | 27.60 | 28.58 | 27.60 | 28.53 | 489,955 | +0.89(+3.22%) |
Feb 26, 2013 | 27.58 | 27.69 | 27.41 | 27.64 | 496,481 | +0.22(+0.80%) |
Feb 25, 2013 | 27.43 | 27.66 | 27.23 | 27.42 | 878,405 | -0.05(-0.20%) |
Feb 22, 2013 | 27.25 | 27.52 | 26.89 | 27.48 | 419,035 | +0.24(+0.89%) |
Feb 21, 2013 | 27.06 | 27.30 | 26.79 | 27.24 | 649,760 | +0.12(+0.43%) |
Feb 20, 2013 | 27.85 | 27.90 | 27.06 | 27.12 | 379,506 | -0.79(-2.83%) |
Feb 19, 2013 | 27.31 | 27.92 | 27.19 | 27.91 | 466,281 | +0.26(+0.93%) |
Feb 15, 2013 | 27.21 | 27.66 | 27.03 | 27.65 | 695,646 | +0.36(+1.32%) |
Feb 14, 2013 | 27.25 | 27.42 | 26.95 | 27.29 | 484,855 | -0.12(-0.43%) |
Feb 13, 2013 | 27.28 | 27.64 | 27.14 | 27.41 | 711,130 | +0.11(+0.40%) |
Feb 12, 2013 | 26.82 | 27.38 | 26.81 | 27.30 | 331,178 | +0.48(+1.81%) |
Feb 11, 2013 | 26.88 | 26.90 | 26.49 | 26.81 | 183,882 | -0.05(-0.17%) |
Feb 08, 2013 | 26.83 | 26.92 | 26.50 | 26.86 | 238,290 | +0.11(+0.41%) |
Feb 07, 2013 | 26.99 | 27.09 | 26.57 | 26.75 | 371,998 | -0.28(-1.04%) |
Feb 06, 2013 | 26.75 | 27.07 | 26.68 | 27.03 | 450,103 | +0.27(+0.99%) |
Feb 04, 2013 | 27.31 | 27.33 | 26.61 | 26.77 | 516,666 | -0.58(-2.11%) |
Feb 01, 2013 | 27.77 | 28.08 | 26.97 | 27.34 | 863,125 | -0.65(-2.33%) |
Jan 31, 2013 | 26.77 | 28.52 | 26.55 | 28.00 | 1,910,532 | +1.26(+4.72%) |
Jan 30, 2013 | 27.22 | 27.32 | 26.42 | 26.74 | 500,546 | -0.58(-2.12%) |
Jan 29, 2013 | 26.80 | 27.45 | 26.72 | 27.31 | 224,278 | +0.37(+1.39%) |
Jan 28, 2013 | 27.39 | 27.39 | 26.82 | 26.94 | 296,187 | -0.60(-2.18%) |
Jan 25, 2013 | 27.23 | 27.56 | 27.07 | 27.54 | 394,183 | +0.39(+1.44%) |
Jan 24, 2013 | 25.85 | 27.49 | 25.74 | 27.15 | 1,192,696 | +1.94(+7.68%) |
Jan 23, 2013 | 25.28 | 25.30 | 24.99 | 25.21 | 156,548 | -0.07(-0.28%) |
Jan 22, 2013 | 25.20 | 25.32 | 24.96 | 25.28 | 155,617 | +0.06(+0.25%) |
Jan 18, 2013 | 25.10 | 25.24 | 24.78 | 25.22 | 165,112 | +0.07(+0.28%) |
Jan 17, 2013 | 25.08 | 25.49 | 25.08 | 25.15 | 187,737 | +0.16(+0.62%) |
Jan 16, 2013 | 24.91 | 25.01 | 24.67 | 24.99 | 394,661 | +0.02(+0.06%) |
Jan 15, 2013 | 25.14 | 25.14 | 24.73 | 24.98 | 326,775 | -0.20(-0.81%) |
Jan 14, 2013 | 25.24 | 25.49 | 24.89 | 25.18 | 313,272 | -0.48(-1.89%) |
Jan 11, 2013 | 25.77 | 26.10 | 24.84 | 25.67 | 491,354 | -0.35(-1.35%) |
Jan 10, 2013 | 26.60 | 26.60 | 26.00 | 26.02 | 306,185 | -0.42(-1.59%) |
Jan 09, 2013 | 26.03 | 26.50 | 26.00 | 26.44 | 646,350 | +0.55(+2.11%) |
Jan 08, 2013 | 25.92 | 26.15 | 25.74 | 25.89 | 133,331 | -0.09(-0.33%) |
Jan 07, 2013 | 25.74 | 26.07 | 25.64 | 25.98 | 185,182 | +0.16(+0.60%) |
Jan 04, 2013 | 25.72 | 25.85 | 25.56 | 25.82 | 156,352 | +0.15(+0.58%) |
Jan 03, 2013 | 26.06 | 26.09 | 25.59 | 25.67 | 170,187 | -0.41(-1.59%) |
Jan 02, 2013 | 26.08 | 26.41 | 25.34 | 26.09 | 720,438 | +1.23(+4.93%) |
Dec 31, 2012 | 24.40 | 25.14 | 24.35 | 24.86 | 337,937 | +0.47(+1.92%) |
Dec 28, 2012 | 24.32 | 24.43 | 24.04 | 24.39 | 218,272 | -0.16(-0.67%) |
Dec 27, 2012 | 24.61 | 24.62 | 24.20 | 24.56 | 188,377 | -0.09(-0.38%) |
Dec 26, 2012 | 24.63 | 24.74 | 24.52 | 24.65 | 83,107 | +0.12(+0.51%) |
Dec 24, 2012 | 24.41 | 24.63 | 24.22 | 24.53 | 102,673 | +0.05(+0.22%) |
Dec 21, 2012 | 24.26 | 24.64 | 24.23 | 24.47 | 198,228 | -0.23(-0.92%) |
Dec 20, 2012 | 24.52 | 24.71 | 24.40 | 24.70 | 164,686 | +0.24(+0.99%) |
Dec 19, 2012 | 24.46 | 24.80 | 24.32 | 24.46 | 263,256 | -0.02(-0.10%) |
Dec 18, 2012 | 24.64 | 24.64 | 24.11 | 24.48 | 439,638 | -0.03(-0.13%) |
Dec 17, 2012 | 25.03 | 25.03 | 24.45 | 24.51 | 155,570 | -0.43(-1.72%) |
Dec 14, 2012 | 24.89 | 25.06 | 24.75 | 24.94 | 205,252 | -0.03(-0.13%) |
Dec 13, 2012 | 24.99 | 25.29 | 24.85 | 24.97 | 460,394 | +0.06(+0.24%) |
Dec 12, 2012 | 25.03 | 25.03 | 24.84 | 24.91 | 207,872 | -0.01(-0.03%) |
Dec 11, 2012 | 24.79 | 25.11 | 24.75 | 24.92 | 259,018 | +0.26(+1.04%) |
Dec 10, 2012 | 24.35 | 24.75 | 24.11 | 24.66 | 151,410 | +0.31(+1.28%) |
Dec 07, 2012 | 24.40 | 24.57 | 24.20 | 24.35 | 184,836 | +0.11(+0.45%) |
Dec 06, 2012 | 24.32 | 24.43 | 24.06 | 24.24 | 254,621 | -0.16(-0.67%) |
Dec 05, 2012 | 24.22 | 24.62 | 24.22 | 24.41 | 350,161 | +0.06(+0.26%) |