Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 26.15 | 26.47 | 26.01 | 26.36 | 826,441 | +0.23(+0.87%) |
Feb 27, 2013 | 25.56 | 26.40 | 25.50 | 26.14 | 1,136,312 | +0.48(+1.88%) |
Feb 26, 2013 | 25.76 | 25.95 | 25.39 | 25.65 | 1,222,468 | -0.55(-2.09%) |
Feb 22, 2013 | 25.92 | 26.24 | 25.89 | 26.20 | 1,938,479 | +0.29(+1.13%) |
Feb 21, 2013 | 26.14 | 26.15 | 25.63 | 25.91 | 1,586,200 | -0.36(-1.37%) |
Feb 20, 2013 | 26.38 | 26.52 | 26.16 | 26.27 | 1,385,298 | -0.16(-0.59%) |
Feb 19, 2013 | 25.91 | 26.43 | 25.88 | 26.42 | 1,053,647 | +0.35(+1.35%) |
Feb 15, 2013 | 25.71 | 26.11 | 25.56 | 26.07 | 1,884,275 | +0.15(+0.57%) |
Feb 14, 2013 | 26.56 | 26.56 | 25.54 | 25.92 | 2,033,835 | -0.62(-2.34%) |
Feb 13, 2013 | 26.82 | 26.82 | 26.48 | 26.54 | 1,264,399 | -0.18(-0.67%) |
Feb 12, 2013 | 26.47 | 27.01 | 26.38 | 26.72 | 1,352,330 | +0.27(+1.02%) |
Feb 11, 2013 | 26.55 | 26.63 | 26.27 | 26.45 | 1,024,371 | -0.24(-0.89%) |
Feb 08, 2013 | 26.83 | 26.98 | 26.61 | 26.69 | 1,835,643 | -0.21(-0.79%) |
Feb 07, 2013 | 27.29 | 27.36 | 26.88 | 26.90 | 887,197 | -0.47(-1.70%) |
Feb 06, 2013 | 27.18 | 27.40 | 27.06 | 27.37 | 870,048 | +0.25(+0.93%) |
Feb 04, 2013 | 27.35 | 27.38 | 27.04 | 27.12 | 768,039 | -0.46(-1.66%) |
Feb 01, 2013 | 27.12 | 27.61 | 27.03 | 27.57 | 761,570 | +0.45(+1.65%) |
Jan 31, 2013 | 27.43 | 27.52 | 27.09 | 27.12 | 1,699,390 | -0.32(-1.16%) |
Jan 30, 2013 | 27.44 | 27.72 | 27.26 | 27.44 | 1,124,019 | -0.18(-0.65%) |
Jan 29, 2013 | 27.28 | 27.79 | 27.27 | 27.62 | 1,237,068 | +0.32(+1.17%) |
Jan 28, 2013 | 27.14 | 27.36 | 26.85 | 27.30 | 1,573,613 | +0.19(+0.69%) |
Jan 25, 2013 | 27.30 | 27.48 | 27.04 | 27.12 | 814,171 | -0.29(-1.07%) |
Jan 24, 2013 | 26.98 | 27.50 | 26.95 | 27.41 | 778,031 | +0.40(+1.48%) |
Jan 23, 2013 | 27.04 | 27.23 | 26.84 | 27.01 | 922,013 | -0.16(-0.57%) |
Jan 22, 2013 | 27.06 | 27.21 | 27.00 | 27.16 | 1,107,448 | -0.04(-0.15%) |
Jan 18, 2013 | 27.73 | 27.73 | 27.14 | 27.21 | 1,299,172 | -0.63(-2.26%) |
Jan 17, 2013 | 27.82 | 28.07 | 27.77 | 27.83 | 860,852 | +0.04(+0.15%) |
Jan 16, 2013 | 27.79 | 27.93 | 27.69 | 27.79 | 755,303 | -0.16(-0.55%) |
Jan 15, 2013 | 27.65 | 27.96 | 27.62 | 27.95 | 980,390 | +0.25(+0.91%) |
Jan 14, 2013 | 27.80 | 27.90 | 27.63 | 27.69 | 738,192 | -0.11(-0.41%) |
Jan 11, 2013 | 27.93 | 28.11 | 27.78 | 27.81 | 474,480 | -0.07(-0.23%) |
Jan 10, 2013 | 27.83 | 28.06 | 27.74 | 27.87 | 869,172 | +0.24(+0.89%) |
Jan 09, 2013 | 27.66 | 27.72 | 27.43 | 27.63 | 716,003 | -0.07(-0.24%) |
Jan 08, 2013 | 27.62 | 27.77 | 27.48 | 27.69 | 631,453 | -0.03(-0.12%) |
Jan 07, 2013 | 27.82 | 27.87 | 27.51 | 27.73 | 650,804 | -0.20(-0.73%) |
Jan 04, 2013 | 27.72 | 27.96 | 27.70 | 27.93 | 659,511 | +0.29(+1.03%) |
Jan 03, 2013 | 27.95 | 27.98 | 27.48 | 27.65 | 890,858 | -0.24(-0.85%) |
Jan 02, 2013 | 28.06 | 28.06 | 27.63 | 27.88 | 1,091,878 | +0.51(+1.88%) |
Dec 31, 2012 | 26.90 | 27.54 | 26.90 | 27.37 | 1,094,486 | +0.38(+1.42%) |
Dec 28, 2012 | 27.08 | 27.25 | 26.97 | 26.98 | 840,556 | -0.22(-0.81%) |
Dec 27, 2012 | 26.95 | 27.31 | 26.94 | 27.21 | 1,124,859 | +0.26(+0.97%) |
Dec 26, 2012 | 27.25 | 27.36 | 26.94 | 26.94 | 426,640 | -0.27(-0.99%) |
Dec 24, 2012 | 27.39 | 27.56 | 27.18 | 27.21 | 314,516 | -0.17(-0.63%) |
Dec 21, 2012 | 27.12 | 27.50 | 26.83 | 27.38 | 1,220,635 | +0.09(+0.33%) |
Dec 20, 2012 | 27.55 | 27.70 | 27.10 | 27.29 | 1,195,246 | -0.24(-0.89%) |
Dec 19, 2012 | 27.30 | 27.66 | 27.23 | 27.54 | 1,594,872 | +0.24(+0.87%) |
Dec 18, 2012 | 26.97 | 27.30 | 26.95 | 27.30 | 1,498,727 | +0.33(+1.21%) |
Dec 17, 2012 | 26.69 | 27.07 | 26.55 | 26.98 | 2,671,515 | +0.36(+1.35%) |
Dec 14, 2012 | 26.94 | 27.15 | 26.58 | 26.62 | 1,366,289 | -0.48(-1.78%) |
Dec 13, 2012 | 27.61 | 27.63 | 27.02 | 27.10 | 1,204,544 | -0.53(-1.92%) |
Dec 12, 2012 | 27.65 | 27.71 | 27.16 | 27.63 | 2,036,207 | -0.47(-1.66%) |
Dec 11, 2012 | 28.15 | 28.23 | 28.00 | 28.09 | 2,200,223 | +0.07(+0.26%) |
Dec 10, 2012 | 27.75 | 28.07 | 27.58 | 28.02 | 1,288,140 | +0.51(+1.87%) |
Dec 07, 2012 | 27.49 | 27.69 | 27.38 | 27.51 | 765,672 | +0.16(+0.57%) |
Dec 06, 2012 | 27.56 | 27.63 | 27.21 | 27.35 | 712,377 | -0.16(-0.56%) |
Dec 05, 2012 | 27.49 | 27.74 | 27.25 | 27.51 | 942,450 | +0.18(+0.66%) |