Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 27.64 | 27.84 | 27.61 | 27.65 | 1,950,165 | +0.04(+0.16%) |
Feb 27, 2013 | 27.45 | 27.64 | 27.37 | 27.61 | 1,085,991 | +0.11(+0.42%) |
Feb 26, 2013 | 27.47 | 27.57 | 27.15 | 27.49 | 2,493,587 | +0.11(+0.40%) |
Feb 25, 2013 | 27.87 | 27.98 | 27.38 | 27.38 | 1,396,944 | -0.47(-1.69%) |
Feb 22, 2013 | 27.84 | 27.85 | 27.67 | 27.85 | 847,488 | +0.23(+0.83%) |
Feb 21, 2013 | 27.84 | 27.87 | 27.47 | 27.62 | 1,122,828 | -0.34(-1.23%) |
Feb 20, 2013 | 28.63 | 28.63 | 27.94 | 27.97 | 1,784,832 | -0.61(-2.14%) |
Feb 19, 2013 | 28.56 | 28.66 | 28.45 | 28.58 | 814,502 | +0.14(+0.49%) |
Feb 15, 2013 | 28.35 | 28.47 | 28.33 | 28.44 | 1,274,629 | +0.11(+0.38%) |
Feb 14, 2013 | 28.25 | 28.36 | 28.21 | 28.33 | 1,810,752 | -0.08(-0.29%) |
Feb 13, 2013 | 28.81 | 28.85 | 28.38 | 28.42 | 1,178,797 | -0.29(-1.00%) |
Feb 12, 2013 | 28.70 | 28.79 | 28.59 | 28.70 | 456,571 | +0.04(+0.13%) |
Feb 11, 2013 | 28.65 | 28.71 | 28.56 | 28.66 | 470,943 | -0.05(-0.18%) |
Feb 08, 2013 | 28.73 | 28.76 | 28.59 | 28.72 | 1,423,919 | +0.10(+0.36%) |
Feb 07, 2013 | 28.98 | 28.98 | 28.52 | 28.61 | 1,213,186 | -0.15(-0.51%) |
Feb 06, 2013 | 28.84 | 28.86 | 28.65 | 28.76 | 729,374 | -0.07(-0.24%) |
Feb 04, 2013 | 28.95 | 28.98 | 28.77 | 28.83 | 2,009,951 | -0.41(-1.42%) |
Feb 01, 2013 | 29.30 | 29.30 | 29.13 | 29.25 | 1,099,658 | +0.23(+0.79%) |
Jan 31, 2013 | 28.95 | 29.05 | 28.83 | 29.02 | 1,083,510 | +0.03(+0.11%) |
Jan 30, 2013 | 28.96 | 29.09 | 28.87 | 28.98 | 2,543,915 | -0.22(-0.74%) |
Jan 29, 2013 | 29.05 | 29.23 | 28.98 | 29.20 | 936,835 | +0.27(+0.95%) |
Jan 28, 2013 | 29.24 | 29.24 | 28.85 | 28.93 | 823,885 | -0.27(-0.94%) |
Jan 25, 2013 | 29.15 | 29.25 | 29.00 | 29.20 | 543,191 | +0.08(+0.26%) |
Jan 24, 2013 | 29.19 | 29.24 | 28.95 | 29.12 | 643,873 | +0.05(+0.18%) |
Jan 23, 2013 | 29.14 | 29.21 | 29.02 | 29.07 | 582,620 | -0.06(-0.22%) |
Jan 22, 2013 | 28.96 | 29.15 | 28.88 | 29.14 | 1,326,001 | +0.07(+0.24%) |
Jan 18, 2013 | 28.99 | 29.07 | 28.91 | 29.07 | 632,938 | +0.06(+0.20%) |
Jan 17, 2013 | 29.04 | 29.34 | 28.98 | 29.01 | 994,854 | +0.20(+0.69%) |
Jan 16, 2013 | 28.69 | 28.84 | 28.64 | 28.81 | 686,768 | -0.04(-0.13%) |
Jan 15, 2013 | 28.73 | 28.89 | 28.71 | 28.85 | 703,785 | -0.08(-0.26%) |
Jan 14, 2013 | 28.90 | 29.07 | 28.86 | 28.93 | 855,733 | +0.12(+0.42%) |
Jan 11, 2013 | 28.84 | 28.91 | 28.72 | 28.80 | 1,457,368 | -0.17(-0.59%) |
Jan 10, 2013 | 28.90 | 29.03 | 28.75 | 28.98 | 1,353,933 | +0.24(+0.84%) |
Jan 09, 2013 | 28.55 | 28.77 | 28.55 | 28.73 | 678,962 | +0.22(+0.76%) |
Jan 08, 2013 | 28.51 | 28.60 | 28.40 | 28.52 | 1,232,831 | -0.18(-0.62%) |
Jan 07, 2013 | 28.71 | 28.79 | 28.62 | 28.70 | 1,183,177 | -0.17(-0.57%) |
Jan 04, 2013 | 28.61 | 28.87 | 28.54 | 28.86 | 1,474,212 | +0.16(+0.56%) |
Jan 03, 2013 | 28.45 | 28.88 | 28.40 | 28.70 | 1,318,371 | +0.23(+0.81%) |
Jan 02, 2013 | 28.40 | 28.48 | 27.96 | 28.47 | 1,457,523 | +0.51(+1.82%) |
Dec 31, 2012 | 27.53 | 27.97 | 27.33 | 27.96 | 1,471,577 | +0.34(+1.25%) |
Dec 28, 2012 | 27.52 | 27.73 | 27.50 | 27.62 | 886,835 | -0.06(-0.21%) |
Dec 27, 2012 | 27.69 | 27.77 | 27.43 | 27.68 | 1,106,857 | +0.10(+0.34%) |
Dec 26, 2012 | 27.67 | 27.84 | 27.57 | 27.58 | 1,102,974 | +0.04(+0.16%) |
Dec 24, 2012 | 27.58 | 27.63 | 27.47 | 27.54 | 604,545 | -0.13(-0.46%) |
Dec 21, 2012 | 27.49 | 27.74 | 27.36 | 27.67 | 855,840 | -0.23(-0.82%) |
Dec 20, 2012 | 27.72 | 27.89 | 27.70 | 27.89 | 1,164,656 | +0.13(+0.48%) |
Dec 19, 2012 | 27.72 | 27.86 | 27.62 | 27.76 | 936,782 | +0.35(+1.27%) |
Dec 18, 2012 | 27.15 | 27.42 | 26.94 | 27.41 | 1,333,409 | +0.27(+1.00%) |
Dec 17, 2012 | 26.98 | 27.17 | 26.98 | 27.14 | 602,284 | -0.16(-0.60%) |
Dec 14, 2012 | 27.19 | 27.36 | 27.17 | 27.31 | 1,415,988 | +0.14(+0.53%) |
Dec 13, 2012 | 27.27 | 27.40 | 27.09 | 27.16 | 1,098,761 | -0.09(-0.32%) |
Dec 12, 2012 | 27.23 | 27.43 | 27.14 | 27.25 | 730,673 | +0.03(+0.09%) |
Dec 11, 2012 | 26.95 | 27.26 | 26.95 | 27.22 | 874,764 | +0.18(+0.68%) |
Dec 10, 2012 | 26.72 | 27.05 | 26.72 | 27.04 | 700,488 | +0.25(+0.94%) |
Dec 07, 2012 | 26.79 | 26.81 | 26.62 | 26.79 | 882,748 | +0.09(+0.35%) |
Dec 06, 2012 | 26.45 | 26.69 | 26.42 | 26.69 | 544,517 | +0.22(+0.83%) |
Dec 05, 2012 | 26.40 | 26.57 | 26.28 | 26.47 | 841,496 | +0.30(+1.13%) |