Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.16 | 28.21 | 27.82 | 27.84 | 183,616 | -0.28(-0.98%) |
Feb 27, 2013 | 28.04 | 28.14 | 27.91 | 28.12 | 156,786 | -0.05(-0.17%) |
Feb 26, 2013 | 28.37 | 28.45 | 27.98 | 28.17 | 311,373 | +0.85(+3.10%) |
Feb 25, 2013 | 28.31 | 28.33 | 27.30 | 27.32 | 550,533 | -1.16(-4.08%) |
Feb 22, 2013 | 28.32 | 28.52 | 28.28 | 28.48 | 395,542 | +0.66(+2.37%) |
Feb 21, 2013 | 27.82 | 28.00 | 27.71 | 27.82 | 157,704 | -0.13(-0.47%) |
Feb 20, 2013 | 28.32 | 28.41 | 27.92 | 27.95 | 189,864 | -0.50(-1.77%) |
Feb 19, 2013 | 28.40 | 28.55 | 28.33 | 28.46 | 176,122 | +0.23(+0.81%) |
Feb 15, 2013 | 28.46 | 28.48 | 28.18 | 28.23 | 164,122 | -0.02(-0.09%) |
Feb 14, 2013 | 28.26 | 28.36 | 28.19 | 28.26 | 130,268 | -0.25(-0.88%) |
Feb 13, 2013 | 28.65 | 28.76 | 28.48 | 28.51 | 185,231 | +0.21(+0.75%) |
Feb 12, 2013 | 28.39 | 28.47 | 28.28 | 28.30 | 130,061 | +0.00(+0.00%) |
Feb 11, 2013 | 28.37 | 28.42 | 28.27 | 28.30 | 176,599 | +0.02(+0.06%) |
Feb 08, 2013 | 28.09 | 28.28 | 28.05 | 28.28 | 157,796 | -0.13(-0.46%) |
Feb 07, 2013 | 28.27 | 28.41 | 28.14 | 28.41 | 569,694 | +0.14(+0.49%) |
Feb 06, 2013 | 28.09 | 28.27 | 28.00 | 28.27 | 395,664 | -0.24(-0.86%) |
Feb 04, 2013 | 28.63 | 28.74 | 28.48 | 28.52 | 155,145 | -0.37(-1.27%) |
Feb 01, 2013 | 28.88 | 29.01 | 28.80 | 28.88 | 165,047 | +0.24(+0.85%) |
Jan 31, 2013 | 28.70 | 28.78 | 28.61 | 28.64 | 217,213 | -0.28(-0.98%) |
Jan 30, 2013 | 28.91 | 29.01 | 28.84 | 28.92 | 297,902 | +0.24(+0.82%) |
Jan 29, 2013 | 28.52 | 28.71 | 28.50 | 28.69 | 371,344 | +0.50(+1.76%) |
Jan 28, 2013 | 28.22 | 28.22 | 28.09 | 28.19 | 241,942 | -0.19(-0.66%) |
Jan 25, 2013 | 28.44 | 28.49 | 28.32 | 28.38 | 281,052 | +0.34(+1.22%) |
Jan 24, 2013 | 27.94 | 28.10 | 27.92 | 28.04 | 209,792 | +0.15(+0.53%) |
Jan 23, 2013 | 27.95 | 28.02 | 27.78 | 27.89 | 281,729 | +0.33(+1.21%) |
Jan 22, 2013 | 27.47 | 27.64 | 27.42 | 27.56 | 207,906 | +0.38(+1.41%) |
Jan 18, 2013 | 27.34 | 27.34 | 27.08 | 27.17 | 158,457 | -0.18(-0.65%) |
Jan 17, 2013 | 27.40 | 27.45 | 27.18 | 27.35 | 162,915 | +0.32(+1.17%) |
Jan 16, 2013 | 27.08 | 27.17 | 26.96 | 27.04 | 245,205 | +0.01(+0.03%) |
Jan 15, 2013 | 26.70 | 27.04 | 26.69 | 27.03 | 285,808 | +0.27(+1.00%) |
Jan 14, 2013 | 26.73 | 26.88 | 26.70 | 26.76 | 383,190 | +0.51(+1.95%) |
Jan 11, 2013 | 26.34 | 26.36 | 26.15 | 26.25 | 267,669 | -0.24(-0.89%) |
Jan 10, 2013 | 26.56 | 26.64 | 26.28 | 26.48 | 1,179,832 | -0.17(-0.64%) |
Jan 09, 2013 | 26.69 | 26.78 | 26.61 | 26.65 | 1,109,898 | -0.55(-2.03%) |
Jan 08, 2013 | 27.27 | 27.32 | 27.17 | 27.21 | 673,744 | -0.16(-0.59%) |
Jan 07, 2013 | 27.16 | 27.39 | 27.11 | 27.37 | 180,537 | -0.14(-0.50%) |
Jan 04, 2013 | 27.27 | 27.58 | 27.19 | 27.51 | 791,465 | +0.35(+1.29%) |
Jan 03, 2013 | 27.45 | 27.47 | 27.09 | 27.16 | 988,161 | -0.76(-2.74%) |
Jan 02, 2013 | 27.92 | 28.05 | 27.89 | 27.92 | 748,464 | +0.01(+0.03%) |
Dec 31, 2012 | 28.06 | 28.06 | 27.74 | 27.91 | 196,531 | +0.18(+0.65%) |
Dec 28, 2012 | 27.86 | 28.04 | 27.72 | 27.74 | 128,698 | -0.32(-1.13%) |
Dec 27, 2012 | 28.19 | 28.22 | 27.93 | 28.05 | 262,389 | +0.18(+0.64%) |
Dec 26, 2012 | 27.85 | 27.99 | 27.78 | 27.87 | 124,118 | +0.07(+0.23%) |
Dec 24, 2012 | 27.81 | 28.16 | 27.74 | 27.81 | 112,435 | +0.02(+0.09%) |
Dec 21, 2012 | 28.03 | 28.06 | 27.76 | 27.78 | 347,782 | -0.23(-0.81%) |
Dec 20, 2012 | 28.13 | 28.22 | 27.97 | 28.01 | 384,474 | +0.03(+0.12%) |
Dec 19, 2012 | 28.27 | 28.31 | 27.98 | 27.98 | 219,813 | -0.14(-0.49%) |
Dec 18, 2012 | 28.22 | 28.24 | 28.06 | 28.12 | 255,280 | +0.16(+0.58%) |
Dec 17, 2012 | 28.03 | 28.13 | 27.77 | 27.95 | 556,283 | -0.24(-0.87%) |
Dec 14, 2012 | 28.17 | 28.30 | 28.00 | 28.20 | 530,272 | -0.03(-0.12%) |
Dec 13, 2012 | 28.40 | 28.48 | 28.01 | 28.23 | 827,684 | -0.07(-0.26%) |
Dec 12, 2012 | 28.44 | 28.50 | 28.07 | 28.30 | 439,325 | -0.07(-0.23%) |
Dec 11, 2012 | 28.57 | 28.58 | 28.37 | 28.37 | 281,851 | -0.11(-0.37%) |
Dec 10, 2012 | 28.40 | 28.60 | 28.22 | 28.48 | 348,816 | +0.15(+0.52%) |
Dec 07, 2012 | 28.30 | 28.42 | 28.21 | 28.33 | 384,092 | -0.42(-1.47%) |
Dec 06, 2012 | 28.70 | 28.77 | 28.53 | 28.75 | 189,609 | +0.20(+0.68%) |
Dec 05, 2012 | 28.54 | 28.64 | 28.46 | 28.56 | 215,301 | +0.10(+0.34%) |