Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 27.23 | 27.53 | 27.08 | 27.39 | 782,609 | +0.43(+1.60%) |
Feb 27, 2013 | 26.60 | 27.02 | 26.54 | 26.96 | 505,030 | -0.10(-0.38%) |
Feb 26, 2013 | 27.04 | 27.07 | 26.72 | 27.06 | 925,536 | +0.31(+1.15%) |
Feb 25, 2013 | 27.43 | 27.52 | 26.70 | 26.75 | 1,616,431 | -0.72(-2.64%) |
Feb 22, 2013 | 27.32 | 27.48 | 27.25 | 27.48 | 736,527 | +0.52(+1.93%) |
Feb 21, 2013 | 27.13 | 27.21 | 26.68 | 26.96 | 1,129,447 | -0.29(-1.07%) |
Feb 20, 2013 | 27.58 | 27.67 | 27.21 | 27.25 | 721,067 | -0.33(-1.19%) |
Feb 19, 2013 | 27.56 | 27.65 | 27.45 | 27.58 | 605,044 | +0.10(+0.37%) |
Feb 15, 2013 | 27.51 | 27.67 | 27.41 | 27.48 | 837,584 | +0.05(+0.19%) |
Feb 14, 2013 | 27.39 | 27.48 | 27.34 | 27.42 | 474,734 | -0.36(-1.29%) |
Feb 13, 2013 | 27.83 | 27.94 | 27.70 | 27.78 | 903,767 | +0.10(+0.34%) |
Feb 12, 2013 | 27.72 | 27.79 | 27.56 | 27.69 | 1,139,838 | -0.47(-1.66%) |
Feb 11, 2013 | 27.95 | 28.24 | 27.91 | 28.16 | 1,026,678 | +0.44(+1.58%) |
Feb 08, 2013 | 27.67 | 27.85 | 27.67 | 27.72 | 725,067 | -0.31(-1.12%) |
Feb 07, 2013 | 28.14 | 28.16 | 27.70 | 28.03 | 676,438 | +0.05(+0.18%) |
Feb 06, 2013 | 27.63 | 27.98 | 27.61 | 27.98 | 777,008 | +0.20(+0.74%) |
Feb 04, 2013 | 28.03 | 28.04 | 27.72 | 27.78 | 578,302 | -0.48(-1.68%) |
Feb 01, 2013 | 27.80 | 28.28 | 27.80 | 28.25 | 904,017 | +0.68(+2.47%) |
Jan 31, 2013 | 27.72 | 27.81 | 27.44 | 27.57 | 478,132 | -0.30(-1.08%) |
Jan 30, 2013 | 27.99 | 28.10 | 27.83 | 27.87 | 752,266 | +0.07(+0.24%) |
Jan 29, 2013 | 27.65 | 27.88 | 27.55 | 27.80 | 747,481 | +0.45(+1.66%) |
Jan 28, 2013 | 27.47 | 27.51 | 27.25 | 27.35 | 604,877 | -0.41(-1.48%) |
Jan 25, 2013 | 27.97 | 28.05 | 27.68 | 27.76 | 549,767 | +0.02(+0.08%) |
Jan 24, 2013 | 27.68 | 27.96 | 27.52 | 27.74 | 1,268,660 | +0.48(+1.77%) |
Jan 23, 2013 | 27.39 | 27.40 | 27.19 | 27.26 | 1,074,684 | -0.03(-0.11%) |
Jan 22, 2013 | 27.28 | 27.36 | 26.98 | 27.29 | 1,114,959 | -0.86(-3.07%) |
Jan 18, 2013 | 28.16 | 28.24 | 27.99 | 28.15 | 1,093,587 | -0.04(-0.16%) |
Jan 17, 2013 | 27.89 | 28.35 | 27.80 | 28.19 | 1,730,557 | +0.58(+2.09%) |
Jan 16, 2013 | 27.17 | 27.72 | 27.17 | 27.61 | 1,830,146 | -0.28(-1.00%) |
Jan 15, 2013 | 27.71 | 27.96 | 27.63 | 27.89 | 1,068,951 | -0.26(-0.91%) |
Jan 14, 2013 | 27.93 | 28.27 | 27.41 | 28.15 | 978,507 | +0.23(+0.84%) |
Jan 11, 2013 | 27.93 | 28.00 | 27.86 | 27.91 | 597,535 | -0.01(-0.03%) |
Jan 10, 2013 | 27.82 | 27.92 | 27.72 | 27.92 | 653,319 | +0.60(+2.20%) |
Jan 09, 2013 | 27.29 | 27.38 | 27.22 | 27.32 | 912,262 | +0.71(+2.67%) |
Jan 08, 2013 | 26.83 | 26.88 | 26.47 | 26.61 | 1,446,965 | -0.57(-2.10%) |
Jan 07, 2013 | 26.93 | 27.31 | 26.81 | 27.18 | 2,093,230 | -0.43(-1.56%) |
Jan 04, 2013 | 27.30 | 27.64 | 27.29 | 27.61 | 2,552,892 | -0.10(-0.37%) |
Jan 03, 2013 | 27.77 | 28.02 | 27.65 | 27.72 | 1,441,511 | -0.34(-1.23%) |
Jan 02, 2013 | 27.99 | 28.09 | 27.01 | 28.06 | 1,672,691 | +1.05(+3.90%) |
Dec 31, 2012 | 26.59 | 27.07 | 26.58 | 27.01 | 472,892 | +0.37(+1.37%) |
Dec 28, 2012 | 26.60 | 26.80 | 26.57 | 26.64 | 467,328 | -0.15(-0.57%) |
Dec 27, 2012 | 26.65 | 26.84 | 26.50 | 26.79 | 1,385,275 | +0.37(+1.38%) |
Dec 26, 2012 | 26.44 | 26.52 | 26.37 | 26.43 | 359,067 | -0.06(-0.22%) |
Dec 24, 2012 | 26.47 | 26.52 | 26.42 | 26.49 | 220,427 | +0.10(+0.36%) |
Dec 21, 2012 | 26.20 | 26.42 | 26.14 | 26.39 | 453,464 | -0.25(-0.93%) |
Dec 20, 2012 | 26.32 | 26.64 | 26.30 | 26.64 | 1,716,243 | +0.23(+0.89%) |
Dec 19, 2012 | 26.61 | 26.72 | 26.36 | 26.41 | 1,989,972 | +0.87(+3.41%) |
Dec 18, 2012 | 25.28 | 25.56 | 25.24 | 25.54 | 599,592 | +0.70(+2.80%) |
Dec 17, 2012 | 24.63 | 24.84 | 24.63 | 24.84 | 334,079 | +0.18(+0.71%) |
Dec 14, 2012 | 24.62 | 24.76 | 24.61 | 24.67 | 279,934 | +0.06(+0.24%) |
Dec 13, 2012 | 24.64 | 24.70 | 24.53 | 24.61 | 385,665 | +0.05(+0.21%) |
Dec 12, 2012 | 24.34 | 24.64 | 24.34 | 24.56 | 914,198 | +0.38(+1.57%) |
Dec 11, 2012 | 24.11 | 24.29 | 23.81 | 24.18 | 1,277,740 | -0.08(-0.33%) |
Dec 10, 2012 | 24.32 | 24.37 | 24.16 | 24.26 | 599,707 | -0.31(-1.25%) |
Dec 07, 2012 | 24.47 | 24.56 | 24.43 | 24.56 | 339,485 | +0.23(+0.93%) |
Dec 06, 2012 | 24.29 | 24.34 | 24.22 | 24.34 | 278,380 | +0.29(+1.19%) |
Dec 05, 2012 | 24.00 | 24.18 | 23.94 | 24.05 | 325,438 | -0.17(-0.69%) |