Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 27.92 | 28.22 | 27.50 | 28.14 | 976,383 | +0.34(+1.22%) |
Feb 27, 2013 | 26.85 | 28.09 | 26.85 | 27.80 | 571,175 | +0.92(+3.42%) |
Feb 26, 2013 | 27.04 | 27.25 | 26.68 | 26.88 | 703,160 | +0.00(+0.00%) |
Feb 25, 2013 | 27.44 | 27.52 | 26.83 | 26.88 | 699,772 | -0.35(-1.29%) |
Feb 22, 2013 | 26.89 | 27.29 | 26.75 | 27.23 | 659,600 | +0.40(+1.49%) |
Feb 21, 2013 | 27.21 | 27.40 | 26.60 | 26.83 | 888,786 | -0.63(-2.29%) |
Feb 20, 2013 | 27.69 | 28.04 | 27.45 | 27.46 | 526,118 | -0.24(-0.87%) |
Feb 19, 2013 | 27.49 | 27.75 | 27.04 | 27.70 | 666,726 | +0.32(+1.17%) |
Feb 15, 2013 | 28.15 | 28.15 | 27.12 | 27.38 | 919,441 | -0.42(-1.51%) |
Feb 14, 2013 | 27.71 | 28.21 | 27.36 | 27.80 | 1,284,359 | +0.04(+0.14%) |
Feb 13, 2013 | 28.37 | 29.29 | 27.36 | 27.76 | 2,208,563 | -1.48(-5.06%) |
Feb 12, 2013 | 29.50 | 29.79 | 29.18 | 29.24 | 1,059,770 | -0.20(-0.68%) |
Feb 11, 2013 | 30.44 | 30.85 | 29.33 | 29.44 | 704,068 | -0.96(-3.16%) |
Feb 08, 2013 | 29.95 | 30.50 | 29.78 | 30.40 | 579,973 | +0.59(+1.98%) |
Feb 07, 2013 | 30.16 | 30.59 | 29.54 | 29.81 | 580,726 | -0.28(-0.93%) |
Feb 06, 2013 | 29.62 | 30.23 | 29.55 | 30.09 | 588,804 | +0.98(+3.37%) |
Feb 04, 2013 | 29.16 | 29.48 | 28.82 | 29.11 | 704,003 | -0.47(-1.59%) |
Feb 01, 2013 | 29.55 | 29.80 | 29.40 | 29.58 | 1,066,259 | +0.13(+0.44%) |
Jan 31, 2013 | 29.45 | 29.94 | 29.32 | 29.45 | 705,361 | +0.00(+0.00%) |
Jan 30, 2013 | 30.25 | 30.25 | 29.16 | 29.45 | 1,078,141 | -0.84(-2.77%) |
Jan 29, 2013 | 30.20 | 30.40 | 29.89 | 30.29 | 440,210 | +0.16(+0.53%) |
Jan 28, 2013 | 30.26 | 30.45 | 30.05 | 30.13 | 726,301 | -0.17(-0.56%) |
Jan 25, 2013 | 29.67 | 30.41 | 29.53 | 30.30 | 492,449 | +0.70(+2.36%) |
Jan 24, 2013 | 29.68 | 30.27 | 29.23 | 29.60 | 677,429 | +0.06(+0.20%) |
Jan 23, 2013 | 29.66 | 30.08 | 29.28 | 29.54 | 771,000 | -0.31(-1.04%) |
Jan 22, 2013 | 29.35 | 29.90 | 28.95 | 29.85 | 1,238,218 | +0.50(+1.70%) |
Jan 18, 2013 | 28.83 | 29.52 | 28.36 | 29.35 | 1,032,960 | +0.41(+1.42%) |
Jan 17, 2013 | 29.24 | 29.41 | 28.73 | 28.94 | 960,153 | -0.27(-0.92%) |
Jan 16, 2013 | 29.28 | 29.57 | 28.62 | 29.21 | 1,068,324 | -0.15(-0.51%) |
Jan 15, 2013 | 27.36 | 29.87 | 27.36 | 29.36 | 2,697,999 | +1.72(+6.22%) |
Jan 14, 2013 | 26.83 | 27.90 | 26.73 | 27.64 | 800,510 | +0.77(+2.87%) |
Jan 11, 2013 | 27.23 | 27.35 | 26.65 | 26.87 | 507,394 | -0.31(-1.14%) |
Jan 10, 2013 | 27.19 | 27.35 | 27.03 | 27.18 | 594,718 | +0.02(+0.07%) |
Jan 09, 2013 | 26.66 | 27.19 | 26.42 | 27.16 | 678,602 | +0.65(+2.45%) |
Jan 08, 2013 | 26.17 | 27.15 | 26.15 | 26.51 | 1,246,092 | +0.33(+1.26%) |
Jan 07, 2013 | 24.91 | 26.22 | 24.72 | 26.18 | 989,782 | +1.21(+4.84%) |
Jan 04, 2013 | 24.62 | 25.46 | 24.40 | 24.97 | 875,858 | +0.50(+2.05%) |
Jan 03, 2013 | 24.11 | 24.67 | 23.56 | 24.47 | 683,489 | +0.33(+1.37%) |
Jan 02, 2013 | 23.80 | 24.17 | 23.18 | 24.14 | 1,095,044 | +0.96(+4.14%) |
Dec 31, 2012 | 22.96 | 23.48 | 22.71 | 23.18 | 694,743 | +0.20(+0.87%) |
Dec 28, 2012 | 23.07 | 23.60 | 22.94 | 22.98 | 442,250 | -0.28(-1.20%) |
Dec 27, 2012 | 22.97 | 23.51 | 22.71 | 23.26 | 415,544 | +0.22(+0.95%) |
Dec 26, 2012 | 23.37 | 23.46 | 22.93 | 23.04 | 460,591 | -0.26(-1.09%) |
Dec 24, 2012 | 23.52 | 23.52 | 23.23 | 23.30 | 187,924 | -0.17(-0.75%) |
Dec 21, 2012 | 23.75 | 23.93 | 23.40 | 23.47 | 997,720 | -0.45(-1.88%) |
Dec 20, 2012 | 23.84 | 24.41 | 23.75 | 23.92 | 635,041 | +0.03(+0.13%) |
Dec 19, 2012 | 23.90 | 23.97 | 23.61 | 23.89 | 570,542 | -0.03(-0.13%) |
Dec 18, 2012 | 23.89 | 24.17 | 23.67 | 23.92 | 1,136,690 | +0.02(+0.09%) |
Dec 17, 2012 | 23.49 | 24.23 | 23.40 | 23.90 | 1,044,981 | +0.41(+1.75%) |
Dec 14, 2012 | 23.65 | 23.80 | 23.36 | 23.49 | 894,416 | -0.09(-0.38%) |
Dec 13, 2012 | 24.50 | 24.50 | 23.52 | 23.58 | 676,419 | -0.87(-3.56%) |
Dec 12, 2012 | 24.58 | 24.71 | 24.12 | 24.45 | 646,547 | +0.02(+0.08%) |
Dec 11, 2012 | 24.44 | 24.75 | 24.13 | 24.43 | 1,216,663 | +0.13(+0.53%) |
Dec 10, 2012 | 25.62 | 25.79 | 24.23 | 24.30 | 1,471,320 | -1.24(-4.86%) |
Dec 07, 2012 | 25.93 | 25.99 | 25.52 | 25.54 | 460,553 | -0.33(-1.29%) |
Dec 06, 2012 | 25.60 | 25.95 | 25.54 | 25.87 | 556,837 | +0.31(+1.22%) |
Dec 05, 2012 | 26.02 | 26.20 | 25.11 | 25.56 | 830,196 | -0.36(-1.39%) |