Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 27.40 | 27.71 | 27.33 | 27.54 | 567,365 | -0.03(-0.10%) |
Feb 27, 2013 | 27.31 | 27.70 | 27.30 | 27.56 | 385,392 | +0.19(+0.70%) |
Feb 26, 2013 | 27.31 | 27.54 | 27.17 | 27.37 | 463,066 | -0.58(-2.07%) |
Feb 22, 2013 | 28.10 | 28.17 | 27.93 | 27.95 | 349,638 | +0.00(+0.00%) |
Feb 21, 2013 | 28.09 | 28.14 | 27.80 | 27.95 | 479,657 | -0.22(-0.78%) |
Feb 20, 2013 | 28.43 | 28.57 | 28.16 | 28.17 | 578,744 | -0.38(-1.35%) |
Feb 19, 2013 | 28.44 | 28.55 | 28.24 | 28.55 | 780,439 | +0.14(+0.49%) |
Feb 15, 2013 | 28.43 | 28.43 | 28.09 | 28.41 | 679,713 | +0.10(+0.34%) |
Feb 14, 2013 | 28.29 | 28.34 | 28.04 | 28.31 | 645,309 | +0.03(+0.09%) |
Feb 13, 2013 | 28.47 | 28.52 | 27.97 | 28.29 | 975,820 | -0.10(-0.34%) |
Feb 12, 2013 | 28.12 | 28.47 | 27.84 | 28.38 | 10,798,458 | -0.76(-2.61%) |
Feb 11, 2013 | 28.92 | 29.37 | 28.67 | 29.15 | 979,138 | -0.28(-0.95%) |
Feb 08, 2013 | 29.98 | 30.06 | 29.21 | 29.43 | 3,103,586 | +0.94(+3.32%) |
Feb 07, 2013 | 28.89 | 28.89 | 28.35 | 28.48 | 314,924 | -0.34(-1.18%) |
Feb 06, 2013 | 28.66 | 28.96 | 28.61 | 28.82 | 185,144 | +0.10(+0.33%) |
Feb 04, 2013 | 28.87 | 29.05 | 28.67 | 28.73 | 305,988 | -0.21(-0.73%) |
Feb 01, 2013 | 28.81 | 29.06 | 28.72 | 28.94 | 278,140 | +0.17(+0.58%) |
Jan 31, 2013 | 28.79 | 28.81 | 28.58 | 28.77 | 198,669 | +0.07(+0.24%) |
Jan 30, 2013 | 28.64 | 28.80 | 28.45 | 28.70 | 212,069 | +0.00(+0.00%) |
Jan 29, 2013 | 28.80 | 28.86 | 28.62 | 28.70 | 189,244 | -0.10(-0.33%) |
Jan 28, 2013 | 28.58 | 28.87 | 28.44 | 28.80 | 444,248 | +0.26(+0.92%) |
Jan 25, 2013 | 28.49 | 28.54 | 28.27 | 28.53 | 189,071 | +0.11(+0.37%) |
Jan 24, 2013 | 28.12 | 28.58 | 28.09 | 28.43 | 307,979 | -0.25(-0.85%) |
Jan 23, 2013 | 28.80 | 28.81 | 28.59 | 28.67 | 261,157 | -0.09(-0.30%) |
Jan 22, 2013 | 28.43 | 28.87 | 28.37 | 28.76 | 267,977 | +0.37(+1.29%) |
Jan 18, 2013 | 28.45 | 28.45 | 28.17 | 28.39 | 241,367 | -0.10(-0.34%) |
Jan 17, 2013 | 28.39 | 28.52 | 28.24 | 28.49 | 311,933 | +0.23(+0.80%) |
Jan 16, 2013 | 28.10 | 28.26 | 27.96 | 28.26 | 201,742 | +0.18(+0.65%) |
Jan 15, 2013 | 27.80 | 28.19 | 27.78 | 28.08 | 190,679 | +0.12(+0.44%) |
Jan 14, 2013 | 27.78 | 27.96 | 27.72 | 27.96 | 181,950 | +0.13(+0.47%) |
Jan 11, 2013 | 27.91 | 27.91 | 27.60 | 27.82 | 133,865 | -0.04(-0.16%) |
Jan 10, 2013 | 27.97 | 27.98 | 27.71 | 27.87 | 192,893 | +0.11(+0.41%) |
Jan 09, 2013 | 27.71 | 27.91 | 27.67 | 27.75 | 159,494 | +0.04(+0.13%) |
Jan 08, 2013 | 27.52 | 27.75 | 27.52 | 27.72 | 283,548 | +0.12(+0.44%) |
Jan 07, 2013 | 27.73 | 27.73 | 27.49 | 27.60 | 329,166 | -0.19(-0.69%) |
Jan 04, 2013 | 27.43 | 27.92 | 27.37 | 27.79 | 473,577 | +0.46(+1.70%) |
Jan 03, 2013 | 27.01 | 27.48 | 26.92 | 27.33 | 503,326 | +0.42(+1.56%) |
Jan 02, 2013 | 26.64 | 27.02 | 26.26 | 26.91 | 530,753 | +0.65(+2.47%) |
Dec 31, 2012 | 25.84 | 26.29 | 25.71 | 26.26 | 329,965 | +0.36(+1.38%) |
Dec 28, 2012 | 25.78 | 26.02 | 25.75 | 25.90 | 235,830 | -0.08(-0.30%) |
Dec 27, 2012 | 26.00 | 26.04 | 25.78 | 25.98 | 309,046 | +0.02(+0.07%) |
Dec 26, 2012 | 26.26 | 26.32 | 25.79 | 25.96 | 395,793 | -0.31(-1.17%) |
Dec 24, 2012 | 25.95 | 26.28 | 25.94 | 26.27 | 146,579 | +0.21(+0.81%) |
Dec 21, 2012 | 25.67 | 26.19 | 25.67 | 26.06 | 812,329 | +0.10(+0.40%) |
Dec 20, 2012 | 25.52 | 26.04 | 25.52 | 25.95 | 703,603 | +0.40(+1.58%) |
Dec 19, 2012 | 25.52 | 25.73 | 25.42 | 25.55 | 736,144 | -0.01(-0.03%) |
Dec 18, 2012 | 25.62 | 25.80 | 25.40 | 25.56 | 341,481 | -0.06(-0.24%) |
Dec 17, 2012 | 25.04 | 25.76 | 25.04 | 25.62 | 439,607 | +0.60(+2.41%) |
Dec 14, 2012 | 25.38 | 25.56 | 25.01 | 25.02 | 420,030 | -0.53(-2.06%) |
Dec 13, 2012 | 25.35 | 25.82 | 25.23 | 25.54 | 479,108 | +0.29(+1.14%) |
Dec 12, 2012 | 25.60 | 25.68 | 25.24 | 25.25 | 280,930 | -0.28(-1.10%) |
Dec 11, 2012 | 25.64 | 25.64 | 25.37 | 25.53 | 359,861 | +0.04(+0.17%) |
Dec 10, 2012 | 25.44 | 25.58 | 25.35 | 25.49 | 212,431 | +0.06(+0.24%) |
Dec 07, 2012 | 25.58 | 25.71 | 25.37 | 25.43 | 180,182 | -0.10(-0.38%) |
Dec 06, 2012 | 25.38 | 25.67 | 25.36 | 25.52 | 156,914 | +0.08(+0.31%) |
Dec 05, 2012 | 25.25 | 25.57 | 25.09 | 25.44 | 275,580 | +0.32(+1.25%) |