Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 26.00 | 26.16 | 25.35 | 25.45 | 572,597 | -0.45(-1.74%) |
Feb 27, 2013 | 25.38 | 26.38 | 25.32 | 25.90 | 772,667 | +1.03(+4.14%) |
Feb 26, 2013 | 24.91 | 25.62 | 24.31 | 24.87 | 1,045,972 | -0.15(-0.60%) |
Feb 22, 2013 | 25.30 | 25.31 | 24.02 | 25.02 | 1,045,336 | -0.05(-0.20%) |
Feb 21, 2013 | 26.00 | 26.14 | 24.77 | 25.07 | 601,118 | -0.93(-3.58%) |
Feb 20, 2013 | 26.94 | 27.23 | 25.96 | 26.00 | 814,514 | -0.98(-3.65%) |
Feb 19, 2013 | 27.70 | 27.76 | 26.84 | 26.98 | 742,376 | -0.65(-2.34%) |
Feb 15, 2013 | 27.82 | 28.10 | 27.21 | 27.63 | 566,818 | -0.11(-0.40%) |
Feb 14, 2013 | 27.11 | 28.15 | 27.07 | 27.74 | 894,155 | +0.47(+1.72%) |
Feb 13, 2013 | 26.95 | 28.04 | 26.95 | 27.27 | 696,350 | +0.28(+1.04%) |
Feb 12, 2013 | 27.40 | 27.48 | 26.03 | 26.99 | 1,241,573 | -0.31(-1.14%) |
Feb 11, 2013 | 26.88 | 27.75 | 26.83 | 27.30 | 1,008,631 | +0.26(+0.96%) |
Feb 08, 2013 | 26.59 | 27.10 | 26.26 | 27.04 | 789,519 | +0.63(+2.39%) |
Feb 07, 2013 | 27.07 | 27.41 | 25.83 | 26.41 | 1,350,454 | -0.59(-2.19%) |
Feb 06, 2013 | 27.71 | 28.18 | 26.68 | 27.00 | 660,231 | -0.76(-2.74%) |
Feb 04, 2013 | 28.47 | 29.08 | 27.66 | 27.76 | 818,736 | -0.89(-3.11%) |
Feb 01, 2013 | 28.61 | 29.25 | 27.92 | 28.65 | 732,861 | +0.25(+0.88%) |
Jan 31, 2013 | 27.37 | 28.72 | 27.20 | 28.40 | 1,094,457 | +0.93(+3.39%) |
Jan 30, 2013 | 28.39 | 28.56 | 26.91 | 27.47 | 919,796 | -1.05(-3.68%) |
Jan 29, 2013 | 28.62 | 28.80 | 28.34 | 28.52 | 634,843 | -0.16(-0.56%) |
Jan 28, 2013 | 28.89 | 29.13 | 28.50 | 28.68 | 561,163 | -0.07(-0.24%) |
Jan 25, 2013 | 28.69 | 29.25 | 28.50 | 28.75 | 560,588 | -0.03(-0.10%) |
Jan 24, 2013 | 28.50 | 29.27 | 28.50 | 28.78 | 957,258 | +0.11(+0.38%) |
Jan 23, 2013 | 28.75 | 28.92 | 28.07 | 28.67 | 809,202 | -0.25(-0.86%) |
Jan 22, 2013 | 28.90 | 29.41 | 28.30 | 28.92 | 613,578 | +0.04(+0.14%) |
Jan 18, 2013 | 28.10 | 28.88 | 27.77 | 28.88 | 1,481,805 | +0.83(+2.96%) |
Jan 17, 2013 | 26.71 | 28.27 | 26.71 | 28.05 | 1,472,215 | +1.22(+4.55%) |
Jan 16, 2013 | 27.20 | 27.75 | 26.62 | 26.83 | 698,253 | -0.70(-2.54%) |
Jan 15, 2013 | 27.00 | 27.67 | 27.00 | 27.53 | 790,735 | +0.31(+1.14%) |
Jan 14, 2013 | 29.55 | 29.79 | 25.49 | 27.22 | 4,921,045 | -1.01(-3.58%) |
Jan 11, 2013 | 27.55 | 29.30 | 27.52 | 28.23 | 1,554,678 | +0.66(+2.39%) |
Jan 10, 2013 | 27.57 | 27.84 | 26.70 | 27.57 | 547,828 | +0.04(+0.15%) |
Jan 09, 2013 | 27.29 | 28.02 | 27.08 | 27.53 | 639,575 | +0.40(+1.48%) |
Jan 08, 2013 | 27.63 | 27.67 | 26.79 | 27.13 | 708,006 | -0.40(-1.46%) |
Jan 07, 2013 | 26.76 | 27.64 | 26.51 | 27.53 | 1,135,922 | +0.51(+1.89%) |
Jan 04, 2013 | 27.46 | 27.96 | 26.59 | 27.02 | 849,887 | -0.54(-1.96%) |
Jan 03, 2013 | 26.42 | 27.94 | 26.36 | 27.56 | 953,766 | +0.90(+3.40%) |
Jan 02, 2013 | 26.01 | 26.66 | 25.64 | 26.66 | 1,038,725 | +0.71(+2.72%) |
Dec 31, 2012 | 24.30 | 26.09 | 24.30 | 25.95 | 1,022,286 | +1.03(+4.13%) |
Dec 28, 2012 | 24.72 | 25.24 | 24.20 | 24.92 | 676,596 | -0.05(-0.20%) |
Dec 27, 2012 | 24.54 | 25.15 | 23.92 | 24.97 | 782,167 | +0.53(+2.17%) |
Dec 26, 2012 | 25.83 | 25.83 | 24.30 | 24.44 | 1,313,066 | -1.35(-5.23%) |
Dec 24, 2012 | 25.56 | 26.01 | 25.20 | 25.79 | 370,754 | +0.18(+0.70%) |
Dec 21, 2012 | 26.27 | 26.47 | 25.45 | 25.61 | 2,305,102 | -0.75(-2.85%) |
Dec 20, 2012 | 27.56 | 27.70 | 26.12 | 26.36 | 970,286 | -0.75(-2.77%) |
Dec 19, 2012 | 26.83 | 28.09 | 26.77 | 27.11 | 2,956,177 | +0.33(+1.23%) |
Dec 18, 2012 | 25.97 | 26.90 | 25.92 | 26.78 | 1,223,254 | +0.84(+3.24%) |
Dec 17, 2012 | 25.32 | 26.00 | 25.30 | 25.94 | 1,210,541 | +1.28(+5.19%) |
Dec 14, 2012 | 23.93 | 24.67 | 23.86 | 24.66 | 942,290 | +0.60(+2.49%) |
Dec 13, 2012 | 24.02 | 24.49 | 23.65 | 24.06 | 1,543,510 | +0.96(+4.16%) |
Dec 12, 2012 | 23.08 | 23.77 | 22.90 | 23.10 | 974,568 | +0.01(+0.04%) |
Dec 11, 2012 | 22.75 | 23.35 | 22.68 | 23.09 | 1,084,837 | +0.55(+2.44%) |
Dec 10, 2012 | 23.84 | 24.12 | 22.31 | 22.54 | 1,902,987 | -1.29(-5.41%) |
Dec 07, 2012 | 24.57 | 25.04 | 23.15 | 23.83 | 2,134,419 | -0.83(-3.37%) |
Dec 06, 2012 | 27.04 | 27.11 | 24.53 | 24.66 | 3,603,635 | -2.34(-8.67%) |
Dec 05, 2012 | 29.59 | 29.70 | 26.63 | 27.00 | 4,115,055 | +0.19(+0.71%) |