Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 26.27 | 26.46 | 26.26 | 26.40 | 2,224,251 | +0.15(+0.57%) |
Feb 27, 2013 | 26.32 | 26.41 | 26.25 | 26.25 | 669,163 | +0.02(+0.08%) |
Feb 26, 2013 | 26.14 | 26.25 | 26.13 | 26.23 | 946,865 | -0.13(-0.49%) |
Feb 22, 2013 | 26.47 | 26.56 | 26.34 | 26.36 | 603,002 | +0.05(+0.19%) |
Feb 21, 2013 | 26.43 | 26.45 | 26.27 | 26.31 | 951,097 | -0.21(-0.79%) |
Feb 20, 2013 | 26.53 | 26.53 | 26.41 | 26.52 | 1,962,669 | +0.12(+0.45%) |
Feb 19, 2013 | 26.59 | 26.61 | 26.37 | 26.40 | 2,169,169 | -0.09(-0.34%) |
Feb 15, 2013 | 26.57 | 26.58 | 26.47 | 26.49 | 944,244 | -0.05(-0.19%) |
Feb 14, 2013 | 26.54 | 26.54 | 26.43 | 26.54 | 977,542 | -0.16(-0.60%) |
Feb 13, 2013 | 26.69 | 26.75 | 26.65 | 26.70 | 1,118,531 | -0.03(-0.11%) |
Feb 12, 2013 | 26.75 | 26.78 | 26.65 | 26.73 | 1,076,935 | -0.11(-0.41%) |
Feb 11, 2013 | 26.92 | 26.96 | 26.83 | 26.84 | 1,135,933 | -0.16(-0.59%) |
Feb 08, 2013 | 27.14 | 27.21 | 27.00 | 27.00 | 771,630 | -0.19(-0.70%) |
Feb 07, 2013 | 27.27 | 27.29 | 27.14 | 27.19 | 997,408 | -0.16(-0.59%) |
Feb 06, 2013 | 27.46 | 27.47 | 27.32 | 27.35 | 1,339,914 | -0.36(-1.30%) |
Feb 04, 2013 | 27.77 | 27.82 | 27.65 | 27.71 | 642,726 | -0.04(-0.14%) |
Feb 01, 2013 | 27.98 | 28.00 | 27.75 | 27.75 | 1,486,859 | -0.16(-0.57%) |
Jan 31, 2013 | 27.85 | 27.93 | 27.82 | 27.91 | 1,328,981 | +0.02(+0.07%) |
Jan 30, 2013 | 27.87 | 27.90 | 27.77 | 27.89 | 737,270 | +0.14(+0.50%) |
Jan 29, 2013 | 27.75 | 27.81 | 27.72 | 27.75 | 1,266,648 | -0.04(-0.14%) |
Jan 28, 2013 | 27.62 | 27.83 | 27.60 | 27.79 | 1,467,388 | +0.21(+0.76%) |
Jan 25, 2013 | 27.53 | 27.60 | 27.48 | 27.58 | 808,380 | -0.04(-0.14%) |
Jan 24, 2013 | 27.53 | 27.63 | 27.46 | 27.62 | 1,660,048 | -0.09(-0.32%) |
Jan 23, 2013 | 27.60 | 27.73 | 27.58 | 27.71 | 1,642,533 | +0.06(+0.22%) |
Jan 22, 2013 | 27.87 | 27.89 | 27.60 | 27.65 | 820,788 | -0.22(-0.79%) |
Jan 18, 2013 | 27.80 | 27.87 | 27.76 | 27.87 | 711,049 | +0.04(+0.14%) |
Jan 17, 2013 | 27.91 | 27.96 | 27.72 | 27.83 | 627,730 | -0.06(-0.22%) |
Jan 16, 2013 | 27.88 | 27.95 | 27.83 | 27.89 | 362,585 | +0.03(+0.11%) |
Jan 15, 2013 | 27.86 | 28.00 | 27.83 | 27.86 | 1,577,762 | -0.01(-0.04%) |
Jan 14, 2013 | 27.80 | 27.88 | 27.74 | 27.87 | 574,812 | +0.10(+0.36%) |
Jan 11, 2013 | 27.70 | 27.86 | 27.56 | 27.77 | 764,652 | +0.07(+0.25%) |
Jan 10, 2013 | 27.70 | 27.76 | 27.66 | 27.70 | 926,693 | +0.03(+0.11%) |
Jan 09, 2013 | 27.64 | 27.67 | 27.56 | 27.67 | 465,267 | +0.03(+0.11%) |
Jan 08, 2013 | 27.83 | 27.83 | 27.63 | 27.64 | 604,114 | -0.19(-0.68%) |
Jan 07, 2013 | 27.73 | 27.84 | 27.66 | 27.83 | 881,715 | +0.19(+0.69%) |
Jan 04, 2013 | 27.70 | 27.71 | 27.55 | 27.64 | 643,913 | -0.22(-0.79%) |
Jan 03, 2013 | 27.85 | 27.95 | 27.80 | 27.86 | 523,224 | -0.09(-0.32%) |
Jan 02, 2013 | 28.25 | 28.26 | 27.89 | 27.95 | 880,050 | +0.00(+0.00%) |
Dec 31, 2012 | 27.97 | 28.00 | 27.78 | 27.95 | 807,736 | -0.11(-0.39%) |
Dec 28, 2012 | 28.12 | 28.18 | 28.04 | 28.06 | 418,620 | -0.03(-0.11%) |
Dec 27, 2012 | 28.11 | 28.13 | 28.03 | 28.09 | 555,955 | -0.03(-0.11%) |
Dec 26, 2012 | 28.25 | 28.29 | 28.11 | 28.12 | 272,942 | -0.09(-0.32%) |
Dec 24, 2012 | 28.24 | 28.25 | 28.10 | 28.21 | 221,256 | +0.03(+0.11%) |
Dec 21, 2012 | 28.14 | 28.26 | 28.10 | 28.18 | 696,903 | +0.08(+0.28%) |
Dec 20, 2012 | 28.13 | 28.20 | 28.09 | 28.10 | 862,321 | -0.26(-0.92%) |
Dec 19, 2012 | 28.44 | 28.49 | 28.31 | 28.36 | 1,095,500 | -0.10(-0.36%) |
Dec 18, 2012 | 28.48 | 28.54 | 28.43 | 28.46 | 491,561 | -0.08(-0.28%) |
Dec 17, 2012 | 28.51 | 28.55 | 28.45 | 28.54 | 331,838 | +0.06(+0.21%) |
Dec 14, 2012 | 28.39 | 28.50 | 28.37 | 28.48 | 664,992 | +0.17(+0.60%) |
Dec 13, 2012 | 28.37 | 28.41 | 28.30 | 28.31 | 473,208 | -0.18(-0.63%) |
Dec 12, 2012 | 28.55 | 28.57 | 28.43 | 28.49 | 338,447 | -0.07(-0.25%) |
Dec 11, 2012 | 28.46 | 28.58 | 28.45 | 28.56 | 354,132 | +0.00(+0.00%) |
Dec 10, 2012 | 28.66 | 28.66 | 28.49 | 28.56 | 311,427 | -0.26(-0.90%) |
Dec 07, 2012 | 28.74 | 28.84 | 28.72 | 28.82 | 310,499 | -0.05(-0.17%) |
Dec 06, 2012 | 28.78 | 28.89 | 28.71 | 28.87 | 410,264 | +0.03(+0.10%) |
Dec 05, 2012 | 28.68 | 28.85 | 28.67 | 28.84 | 820,733 | +0.13(+0.45%) |