Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 26.46 | 27.00 | 26.41 | 26.85 | 2,628,416 | -0.36(-1.31%) |
Feb 27, 2013 | 26.46 | 27.30 | 26.37 | 27.21 | 1,988,289 | +0.76(+2.88%) |
Feb 26, 2013 | 26.72 | 26.74 | 26.28 | 26.45 | 2,767,395 | -0.49(-1.84%) |
Feb 25, 2013 | 27.64 | 27.93 | 26.91 | 26.94 | 1,544,554 | -0.34(-1.23%) |
Feb 22, 2013 | 26.93 | 27.55 | 26.84 | 27.28 | 1,675,883 | +0.22(+0.80%) |
Feb 21, 2013 | 27.20 | 27.22 | 26.79 | 27.06 | 2,163,860 | -0.75(-2.70%) |
Feb 20, 2013 | 27.96 | 27.99 | 27.77 | 27.81 | 1,799,323 | -0.29(-1.02%) |
Feb 19, 2013 | 27.87 | 28.61 | 27.85 | 28.10 | 2,029,566 | +0.53(+1.94%) |
Feb 15, 2013 | 27.66 | 28.28 | 27.54 | 27.57 | 2,044,226 | +0.60(+2.24%) |
Feb 14, 2013 | 26.96 | 27.19 | 26.30 | 26.96 | 2,198,791 | -1.39(-4.89%) |
Feb 13, 2013 | 28.33 | 28.42 | 28.26 | 28.35 | 1,965,109 | -0.47(-1.61%) |
Feb 12, 2013 | 27.67 | 28.94 | 27.59 | 28.81 | 3,004,587 | +1.61(+5.93%) |
Feb 11, 2013 | 26.91 | 27.28 | 26.89 | 27.20 | 1,215,907 | +0.43(+1.59%) |
Feb 08, 2013 | 26.62 | 26.94 | 26.58 | 26.77 | 1,069,138 | -0.14(-0.51%) |
Feb 07, 2013 | 26.97 | 27.11 | 26.62 | 26.91 | 1,483,794 | +0.00(+0.00%) |
Feb 06, 2013 | 26.71 | 27.00 | 26.67 | 26.91 | 891,276 | -0.17(-0.62%) |
Feb 04, 2013 | 27.36 | 27.46 | 27.02 | 27.08 | 1,195,835 | -0.48(-1.76%) |
Feb 01, 2013 | 27.51 | 27.59 | 27.19 | 27.57 | 1,532,317 | +0.23(+0.83%) |
Jan 31, 2013 | 27.40 | 27.41 | 27.18 | 27.34 | 1,828,518 | -0.22(-0.79%) |
Jan 30, 2013 | 27.67 | 27.68 | 27.31 | 27.56 | 1,153,345 | -0.16(-0.57%) |
Jan 29, 2013 | 27.92 | 28.07 | 27.61 | 27.71 | 3,471,892 | -0.04(-0.14%) |
Jan 28, 2013 | 27.89 | 28.14 | 27.68 | 27.75 | 1,672,115 | +0.21(+0.75%) |
Jan 25, 2013 | 27.48 | 27.68 | 27.41 | 27.55 | 2,017,914 | +0.34(+1.24%) |
Jan 24, 2013 | 27.13 | 27.45 | 27.00 | 27.21 | 2,982,453 | +0.50(+1.89%) |
Jan 23, 2013 | 28.14 | 28.14 | 26.29 | 26.71 | 7,056,068 | -2.93(-9.88%) |
Jan 22, 2013 | 29.57 | 29.63 | 29.25 | 29.63 | 1,526,301 | -0.78(-2.57%) |
Jan 18, 2013 | 30.42 | 30.45 | 30.00 | 30.42 | 1,974,975 | +0.02(+0.07%) |
Jan 17, 2013 | 30.08 | 30.52 | 30.05 | 30.40 | 1,496,102 | +0.78(+2.64%) |
Jan 16, 2013 | 29.01 | 29.77 | 28.95 | 29.61 | 1,916,424 | -0.44(-1.45%) |
Jan 15, 2013 | 29.77 | 30.24 | 29.45 | 30.05 | 1,570,803 | +0.34(+1.13%) |
Jan 14, 2013 | 30.02 | 30.03 | 29.52 | 29.71 | 1,383,948 | -0.47(-1.57%) |
Jan 11, 2013 | 30.03 | 30.29 | 29.88 | 30.19 | 789,135 | -0.15(-0.49%) |
Jan 10, 2013 | 30.30 | 30.46 | 30.18 | 30.34 | 1,241,391 | +0.20(+0.66%) |
Jan 09, 2013 | 29.31 | 30.52 | 29.31 | 30.14 | 3,453,506 | +1.76(+6.21%) |
Jan 08, 2013 | 28.42 | 28.76 | 28.30 | 28.38 | 1,127,723 | -0.11(-0.38%) |
Jan 07, 2013 | 28.24 | 28.56 | 28.20 | 28.49 | 1,224,425 | -0.04(-0.14%) |
Jan 04, 2013 | 28.60 | 28.61 | 28.24 | 28.53 | 1,443,818 | -0.46(-1.57%) |
Jan 03, 2013 | 29.16 | 29.41 | 28.90 | 28.98 | 1,106,160 | -0.45(-1.51%) |
Jan 02, 2013 | 29.52 | 29.60 | 28.42 | 29.43 | 2,202,422 | +1.01(+3.55%) |
Dec 31, 2012 | 27.97 | 28.57 | 27.76 | 28.42 | 805,904 | +0.38(+1.34%) |
Dec 28, 2012 | 27.57 | 28.17 | 27.52 | 28.04 | 874,423 | +0.44(+1.58%) |
Dec 27, 2012 | 27.57 | 27.70 | 27.28 | 27.61 | 954,133 | +0.22(+0.79%) |
Dec 26, 2012 | 27.55 | 27.68 | 27.20 | 27.39 | 613,530 | -0.13(-0.47%) |
Dec 24, 2012 | 27.53 | 27.74 | 27.51 | 27.52 | 324,405 | +0.34(+1.24%) |
Dec 21, 2012 | 26.84 | 27.19 | 26.81 | 27.18 | 903,227 | -0.44(-1.58%) |
Dec 20, 2012 | 27.40 | 27.65 | 27.24 | 27.62 | 1,033,006 | +0.11(+0.40%) |
Dec 19, 2012 | 27.59 | 27.73 | 27.46 | 27.51 | 1,365,226 | +0.30(+1.09%) |
Dec 18, 2012 | 26.96 | 27.33 | 26.89 | 27.21 | 1,476,753 | +0.39(+1.44%) |
Dec 17, 2012 | 26.38 | 27.11 | 26.27 | 26.82 | 2,555,326 | +0.67(+2.57%) |
Dec 14, 2012 | 26.29 | 26.43 | 26.12 | 26.15 | 1,162,999 | +0.24(+0.92%) |
Dec 13, 2012 | 26.22 | 26.47 | 25.76 | 25.91 | 1,411,110 | -0.28(-1.06%) |
Dec 12, 2012 | 25.38 | 26.37 | 25.31 | 26.19 | 2,531,617 | +0.87(+3.44%) |
Dec 11, 2012 | 25.55 | 25.55 | 25.07 | 25.32 | 1,651,019 | -0.47(-1.84%) |
Dec 10, 2012 | 25.72 | 25.85 | 25.43 | 25.80 | 1,502,020 | -0.27(-1.03%) |
Dec 07, 2012 | 25.77 | 26.10 | 25.75 | 26.06 | 1,013,232 | +0.27(+1.04%) |
Dec 06, 2012 | 25.48 | 25.82 | 25.35 | 25.80 | 982,354 | +0.70(+2.80%) |
Dec 05, 2012 | 24.94 | 25.15 | 24.87 | 25.09 | 1,200,509 | +0.34(+1.36%) |