Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 27.50 | 27.86 | 27.47 | 27.74 | 1,870,829 | +0.16(+0.58%) |
Feb 27, 2013 | 27.21 | 27.80 | 27.19 | 27.58 | 1,448,144 | +0.35(+1.29%) |
Feb 26, 2013 | 27.08 | 27.37 | 26.64 | 27.23 | 2,793,418 | -0.24(-0.87%) |
Feb 22, 2013 | 27.38 | 27.58 | 27.14 | 27.47 | 2,009,865 | +0.19(+0.70%) |
Feb 21, 2013 | 27.38 | 27.47 | 27.16 | 27.28 | 3,207,307 | -0.19(-0.69%) |
Feb 20, 2013 | 27.52 | 27.74 | 27.43 | 27.47 | 2,181,090 | -0.11(-0.40%) |
Feb 19, 2013 | 27.26 | 27.61 | 26.98 | 27.58 | 2,012,377 | +0.24(+0.88%) |
Feb 15, 2013 | 26.69 | 27.72 | 26.63 | 27.34 | 3,373,970 | +0.63(+2.36%) |
Feb 14, 2013 | 26.38 | 26.79 | 26.29 | 26.71 | 2,169,833 | +0.12(+0.45%) |
Feb 13, 2013 | 26.46 | 26.69 | 26.31 | 26.59 | 1,926,816 | +0.16(+0.61%) |
Feb 12, 2013 | 26.59 | 26.65 | 26.16 | 26.43 | 2,530,012 | -0.08(-0.30%) |
Feb 11, 2013 | 26.94 | 27.09 | 26.48 | 26.51 | 2,407,990 | -0.53(-1.96%) |
Feb 08, 2013 | 26.18 | 27.04 | 26.02 | 27.04 | 1,992,144 | +0.85(+3.25%) |
Feb 07, 2013 | 25.73 | 26.48 | 25.00 | 26.19 | 6,622,202 | -0.65(-2.42%) |
Feb 06, 2013 | 26.68 | 26.95 | 26.51 | 26.84 | 2,217,990 | +0.20(+0.75%) |
Feb 04, 2013 | 27.09 | 27.15 | 26.36 | 26.64 | 3,294,844 | -0.68(-2.49%) |
Feb 01, 2013 | 26.65 | 27.43 | 26.55 | 27.32 | 2,492,050 | +0.78(+2.94%) |
Jan 31, 2013 | 26.35 | 26.62 | 26.27 | 26.54 | 1,545,589 | +0.18(+0.68%) |
Jan 30, 2013 | 26.50 | 26.57 | 26.32 | 26.36 | 1,236,508 | -0.13(-0.49%) |
Jan 29, 2013 | 26.40 | 26.60 | 26.32 | 26.49 | 1,243,144 | -0.04(-0.15%) |
Jan 28, 2013 | 26.72 | 26.73 | 26.33 | 26.53 | 1,583,422 | -0.23(-0.86%) |
Jan 25, 2013 | 26.56 | 26.87 | 26.46 | 26.76 | 1,686,753 | +0.36(+1.36%) |
Jan 24, 2013 | 26.09 | 26.57 | 26.07 | 26.40 | 2,487,251 | +0.33(+1.27%) |
Jan 23, 2013 | 25.60 | 26.09 | 25.56 | 26.07 | 1,589,052 | +0.48(+1.88%) |
Jan 22, 2013 | 25.35 | 25.72 | 25.23 | 25.59 | 1,056,601 | +0.25(+0.99%) |
Jan 18, 2013 | 25.10 | 25.39 | 25.08 | 25.34 | 1,739,942 | +0.26(+1.04%) |
Jan 17, 2013 | 25.02 | 25.20 | 24.98 | 25.08 | 1,424,679 | +0.03(+0.12%) |
Jan 16, 2013 | 24.85 | 25.05 | 24.67 | 25.05 | 865,363 | +0.24(+0.97%) |
Jan 15, 2013 | 24.41 | 24.81 | 24.19 | 24.81 | 1,241,733 | +0.46(+1.89%) |
Jan 14, 2013 | 24.28 | 24.38 | 24.07 | 24.35 | 1,327,767 | +0.07(+0.29%) |
Jan 11, 2013 | 24.23 | 24.33 | 24.10 | 24.28 | 1,321,305 | +0.01(+0.04%) |
Jan 10, 2013 | 24.12 | 24.33 | 23.91 | 24.27 | 1,766,737 | +0.20(+0.83%) |
Jan 09, 2013 | 23.83 | 24.16 | 23.57 | 24.07 | 1,487,296 | +0.29(+1.22%) |
Jan 08, 2013 | 24.12 | 24.28 | 23.77 | 23.78 | 1,217,601 | -0.41(-1.69%) |
Jan 07, 2013 | 24.23 | 24.28 | 23.94 | 24.19 | 1,192,792 | -0.09(-0.37%) |
Jan 04, 2013 | 24.86 | 24.86 | 24.23 | 24.28 | 1,382,550 | -0.50(-2.02%) |
Jan 03, 2013 | 24.85 | 25.19 | 24.67 | 24.78 | 885,324 | +0.05(+0.20%) |
Jan 02, 2013 | 24.20 | 24.80 | 23.57 | 24.73 | 1,520,430 | +1.16(+4.92%) |
Dec 31, 2012 | 23.36 | 23.57 | 23.57 | 23.57 | 2,707,053 | +0.14(+0.60%) |
Dec 28, 2012 | 23.89 | 24.01 | 23.38 | 23.43 | 1,516,136 | -0.57(-2.38%) |
Dec 27, 2012 | 23.84 | 24.04 | 23.65 | 24.00 | 1,384,467 | +0.08(+0.33%) |
Dec 26, 2012 | 23.96 | 24.06 | 23.68 | 23.92 | 1,968,467 | -0.08(-0.33%) |
Dec 24, 2012 | 24.18 | 24.23 | 23.84 | 24.00 | 502,475 | -0.19(-0.79%) |
Dec 21, 2012 | 23.97 | 24.21 | 23.76 | 24.19 | 2,016,392 | -0.05(-0.21%) |
Dec 20, 2012 | 24.21 | 24.31 | 23.91 | 24.24 | 1,802,243 | +0.01(+0.04%) |
Dec 19, 2012 | 23.64 | 24.39 | 23.56 | 24.23 | 2,045,886 | +0.61(+2.58%) |
Dec 18, 2012 | 23.42 | 23.69 | 23.21 | 23.62 | 2,474,605 | +0.20(+0.85%) |
Dec 17, 2012 | 23.35 | 23.44 | 23.14 | 23.42 | 1,357,708 | +0.02(+0.09%) |
Dec 14, 2012 | 23.50 | 23.68 | 23.30 | 23.40 | 1,500,100 | -0.17(-0.72%) |
Dec 13, 2012 | 23.94 | 24.19 | 23.53 | 23.57 | 1,406,823 | -0.33(-1.38%) |
Dec 12, 2012 | 24.00 | 24.00 | 23.69 | 23.90 | 2,777,365 | +0.00(+0.00%) |
Dec 11, 2012 | 23.81 | 24.00 | 23.69 | 23.90 | 1,225,516 | +0.21(+0.89%) |
Dec 10, 2012 | 23.96 | 24.08 | 23.68 | 23.69 | 1,369,251 | -0.28(-1.17%) |
Dec 07, 2012 | 24.38 | 24.44 | 23.88 | 23.97 | 1,594,068 | -0.28(-1.15%) |
Dec 06, 2012 | 24.55 | 24.55 | 24.19 | 24.25 | 1,604,871 | -0.34(-1.38%) |
Dec 05, 2012 | 25.04 | 25.20 | 24.53 | 24.59 | 1,053,398 | -0.44(-1.76%) |