Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.96 | 29.16 | 28.93 | 28.93 | 170,993 | -0.03(-0.10%) |
Feb 27, 2013 | 28.65 | 29.03 | 28.62 | 28.96 | 88,279 | +0.32(+1.10%) |
Feb 26, 2013 | 28.69 | 28.75 | 28.54 | 28.64 | 82,571 | +0.10(+0.36%) |
Feb 25, 2013 | 29.10 | 29.14 | 28.54 | 28.54 | 73,150 | -0.38(-1.32%) |
Feb 22, 2013 | 28.84 | 28.94 | 28.78 | 28.92 | 183,551 | +0.21(+0.72%) |
Feb 21, 2013 | 28.81 | 28.81 | 28.60 | 28.71 | 302,949 | -0.21(-0.74%) |
Feb 20, 2013 | 29.06 | 29.16 | 28.93 | 28.93 | 125,718 | -0.15(-0.52%) |
Feb 19, 2013 | 28.88 | 29.08 | 28.87 | 29.08 | 421,500 | +0.32(+1.11%) |
Feb 15, 2013 | 28.81 | 28.85 | 28.71 | 28.76 | 215,344 | +0.05(+0.17%) |
Feb 14, 2013 | 28.67 | 28.77 | 28.64 | 28.71 | 77,865 | -0.03(-0.12%) |
Feb 13, 2013 | 28.82 | 28.86 | 28.70 | 28.74 | 60,140 | +0.00(+0.01%) |
Feb 12, 2013 | 28.71 | 28.79 | 28.67 | 28.74 | 105,981 | +0.05(+0.16%) |
Feb 11, 2013 | 28.75 | 28.75 | 28.59 | 28.69 | 108,122 | -0.12(-0.40%) |
Feb 08, 2013 | 28.66 | 28.81 | 28.65 | 28.81 | 111,287 | +0.21(+0.74%) |
Feb 07, 2013 | 28.74 | 28.74 | 28.47 | 28.60 | 49,596 | -0.22(-0.78%) |
Feb 06, 2013 | 28.77 | 28.82 | 28.71 | 28.82 | 88,845 | +0.27(+0.93%) |
Feb 04, 2013 | 28.76 | 28.78 | 28.55 | 28.55 | 108,457 | -0.34(-1.19%) |
Feb 01, 2013 | 28.84 | 29.02 | 28.76 | 28.90 | 2,083,410 | +0.21(+0.72%) |
Jan 31, 2013 | 28.65 | 28.80 | 28.65 | 28.69 | 564,851 | -0.09(-0.30%) |
Jan 30, 2013 | 28.88 | 28.89 | 28.75 | 28.78 | 173,117 | -0.05(-0.16%) |
Jan 29, 2013 | 28.65 | 28.86 | 28.65 | 28.82 | 197,226 | +0.27(+0.93%) |
Jan 28, 2013 | 28.71 | 28.71 | 28.56 | 28.56 | 132,360 | -0.16(-0.55%) |
Jan 25, 2013 | 28.62 | 28.72 | 28.54 | 28.72 | 290,999 | +0.25(+0.86%) |
Jan 24, 2013 | 28.37 | 28.51 | 28.36 | 28.47 | 92,501 | +0.18(+0.63%) |
Jan 23, 2013 | 28.32 | 28.32 | 28.19 | 28.29 | 77,983 | +0.10(+0.34%) |
Jan 22, 2013 | 28.15 | 28.20 | 27.99 | 28.20 | 102,698 | +0.07(+0.25%) |
Jan 18, 2013 | 28.10 | 28.13 | 27.97 | 28.13 | 63,458 | -0.04(-0.13%) |
Jan 17, 2013 | 28.05 | 28.23 | 28.01 | 28.16 | 119,950 | +0.28(+1.00%) |
Jan 16, 2013 | 27.82 | 27.94 | 27.82 | 27.89 | 69,330 | +0.03(+0.12%) |
Jan 15, 2013 | 27.80 | 27.90 | 27.80 | 27.85 | 79,689 | -0.08(-0.30%) |
Jan 14, 2013 | 27.92 | 27.96 | 27.83 | 27.94 | 108,223 | +0.04(+0.15%) |
Jan 11, 2013 | 27.96 | 27.96 | 27.86 | 27.89 | 49,177 | +0.03(+0.10%) |
Jan 10, 2013 | 27.72 | 27.89 | 27.69 | 27.86 | 79,922 | +0.28(+1.02%) |
Jan 09, 2013 | 27.44 | 27.62 | 27.44 | 27.58 | 128,663 | +0.16(+0.59%) |
Jan 08, 2013 | 27.40 | 27.48 | 27.37 | 27.42 | 69,508 | +0.05(+0.17%) |
Jan 07, 2013 | 27.25 | 27.40 | 27.19 | 27.38 | 73,417 | +0.04(+0.14%) |
Jan 04, 2013 | 27.15 | 27.36 | 27.15 | 27.34 | 284,082 | +0.20(+0.73%) |
Jan 03, 2013 | 27.16 | 27.22 | 27.08 | 27.14 | 60,234 | -0.03(-0.12%) |
Jan 02, 2013 | 27.14 | 27.24 | 26.78 | 27.17 | 1,350,058 | +0.39(+1.46%) |
Dec 31, 2012 | 26.43 | 26.79 | 26.43 | 26.78 | 165,892 | +0.29(+1.09%) |
Dec 28, 2012 | 26.59 | 26.71 | 26.46 | 26.49 | 115,566 | -0.28(-1.03%) |
Dec 27, 2012 | 26.79 | 26.86 | 26.55 | 26.77 | 47,903 | -0.05(-0.17%) |
Dec 26, 2012 | 26.85 | 26.89 | 26.71 | 26.81 | 57,567 | -0.06(-0.23%) |
Dec 24, 2012 | 26.92 | 26.92 | 26.84 | 26.88 | 31,790 | -0.07(-0.26%) |
Dec 21, 2012 | 26.90 | 27.01 | 26.85 | 26.95 | 104,832 | -0.19(-0.70%) |
Dec 20, 2012 | 27.01 | 27.15 | 27.00 | 27.14 | 257,619 | +0.10(+0.38%) |
Dec 19, 2012 | 27.32 | 27.32 | 27.03 | 27.03 | 98,566 | -0.25(-0.93%) |
Dec 18, 2012 | 27.14 | 27.32 | 27.06 | 27.29 | 59,581 | +0.20(+0.74%) |
Dec 17, 2012 | 26.94 | 27.09 | 26.92 | 27.09 | 427,211 | +0.11(+0.42%) |
Dec 14, 2012 | 26.97 | 27.05 | 26.89 | 26.97 | 121,351 | -0.01(-0.03%) |
Dec 13, 2012 | 27.16 | 27.18 | 26.93 | 26.98 | 1,097,886 | -0.26(-0.95%) |
Dec 12, 2012 | 27.28 | 27.36 | 27.21 | 27.24 | 87,799 | +0.03(+0.12%) |
Dec 11, 2012 | 27.14 | 27.26 | 27.14 | 27.21 | 51,986 | +0.24(+0.90%) |
Dec 10, 2012 | 26.85 | 27.02 | 26.83 | 26.97 | 68,503 | +0.10(+0.38%) |
Dec 07, 2012 | 26.80 | 26.87 | 26.68 | 26.86 | 98,255 | +0.08(+0.31%) |
Dec 06, 2012 | 26.82 | 26.82 | 26.69 | 26.78 | 88,942 | +0.04(+0.14%) |
Dec 05, 2012 | 26.69 | 26.86 | 26.59 | 26.74 | 95,461 | +0.06(+0.21%) |