Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 27.10 | 27.29 | 27.07 | 27.07 | 59,228 | +0.07(+0.26%) |
Feb 27, 2013 | 26.88 | 27.00 | 26.76 | 27.00 | 8,831 | +0.34(+1.29%) |
Feb 26, 2013 | 26.77 | 26.79 | 26.66 | 26.66 | 8,860 | -0.04(-0.17%) |
Feb 25, 2013 | 26.95 | 26.95 | 26.69 | 26.70 | 2,369 | +0.20(+0.75%) |
Feb 22, 2013 | 26.85 | 26.85 | 26.48 | 26.50 | 8,641 | -0.25(-0.93%) |
Feb 21, 2013 | 26.65 | 26.75 | 26.50 | 26.75 | 5,932 | -0.25(-0.93%) |
Feb 20, 2013 | 26.92 | 27.00 | 26.82 | 27.00 | 7,361 | -0.36(-1.32%) |
Feb 19, 2013 | 27.18 | 27.50 | 27.18 | 27.36 | 9,868 | +0.59(+2.20%) |
Feb 15, 2013 | 26.79 | 26.79 | 26.68 | 26.77 | 3,565 | -0.25(-0.93%) |
Feb 14, 2013 | 26.69 | 27.02 | 26.69 | 27.02 | 6,439 | +0.27(+1.01%) |
Feb 13, 2013 | 26.97 | 26.97 | 26.69 | 26.75 | 3,940 | -0.27(-1.00%) |
Feb 12, 2013 | 27.08 | 27.15 | 26.98 | 27.02 | 4,411 | +0.13(+0.48%) |
Feb 11, 2013 | 26.98 | 26.98 | 26.65 | 26.89 | 7,165 | -0.01(-0.03%) |
Feb 08, 2013 | 26.71 | 27.00 | 26.60 | 26.90 | 3,935 | +0.77(+2.94%) |
Feb 07, 2013 | 26.09 | 26.13 | 25.77 | 26.13 | 2,776 | -0.22(-0.83%) |
Feb 06, 2013 | 26.58 | 26.58 | 26.29 | 26.35 | 4,542 | +0.23(+0.86%) |
Feb 04, 2013 | 26.26 | 26.26 | 25.70 | 26.12 | 10,312 | -0.30(-1.15%) |
Feb 01, 2013 | 26.80 | 26.80 | 26.43 | 26.43 | 5,299 | -0.41(-1.53%) |
Jan 31, 2013 | 26.50 | 26.84 | 26.50 | 26.84 | 8,416 | +0.54(+2.05%) |
Jan 30, 2013 | 26.68 | 26.68 | 26.30 | 26.30 | 4,519 | -0.26(-0.98%) |
Jan 29, 2013 | 26.34 | 26.56 | 26.34 | 26.56 | 2,662 | +0.21(+0.80%) |
Jan 28, 2013 | 26.42 | 26.42 | 26.25 | 26.35 | 854 | -0.11(-0.42%) |
Jan 25, 2013 | 26.36 | 26.50 | 26.14 | 26.46 | 14,673 | +0.08(+0.30%) |
Jan 24, 2013 | 26.44 | 26.75 | 26.38 | 26.38 | 13,335 | +0.03(+0.11%) |
Jan 23, 2013 | 26.62 | 26.62 | 26.35 | 26.35 | 3,917 | +0.40(+1.54%) |
Jan 22, 2013 | 25.90 | 26.19 | 25.90 | 25.95 | 7,099 | -0.50(-1.89%) |
Jan 18, 2013 | 26.37 | 26.48 | 26.37 | 26.45 | 8,875 | -0.37(-1.38%) |
Jan 17, 2013 | 26.68 | 26.82 | 26.55 | 26.82 | 3,011 | +0.10(+0.37%) |
Jan 16, 2013 | 26.75 | 26.75 | 26.39 | 26.72 | 5,211 | -0.47(-1.73%) |
Jan 15, 2013 | 27.11 | 27.21 | 26.80 | 27.19 | 79,171 | +0.30(+1.12%) |
Jan 14, 2013 | 27.03 | 27.03 | 26.89 | 26.89 | 7,658 | -0.11(-0.41%) |
Jan 12, 2013 | 27.10 | 27.35 | 27.00 | 27.00 | 2,016 | +0.00(+0.00%) |
Jan 11, 2013 | 27.10 | 27.35 | 27.00 | 27.00 | 2,016 | +0.00(+0.00%) |
Jan 10, 2013 | 27.16 | 27.16 | 26.78 | 27.00 | 3,229 | +0.42(+1.58%) |
Jan 09, 2013 | 26.50 | 26.81 | 26.41 | 26.58 | 4,714 | +0.58(+2.23%) |
Jan 08, 2013 | 26.03 | 26.04 | 25.85 | 26.00 | 24,275 | -0.27(-1.03%) |
Jan 07, 2013 | 26.24 | 26.31 | 26.24 | 26.27 | 2,620 | +0.18(+0.69%) |
Jan 04, 2013 | 26.05 | 26.35 | 26.05 | 26.09 | 1,759 | +0.21(+0.81%) |
Jan 03, 2013 | 25.88 | 25.88 | 25.88 | 25.88 | 4,670 | -0.22(-0.84%) |
Jan 02, 2013 | 26.40 | 26.40 | 26.10 | 26.10 | 37,738 | +0.51(+1.99%) |
Dec 31, 2012 | 25.41 | 25.59 | 25.41 | 25.59 | 5,431 | +0.29(+1.15%) |
Dec 28, 2012 | 25.23 | 25.65 | 25.23 | 25.30 | 5,474 | -0.28(-1.09%) |
Dec 27, 2012 | 25.78 | 25.78 | 25.33 | 25.58 | 3,112 | +0.18(+0.71%) |
Dec 26, 2012 | 25.17 | 25.94 | 25.17 | 25.40 | 3,511 | -0.16(-0.63%) |
Dec 24, 2012 | 25.74 | 25.74 | 25.37 | 25.56 | 6,543 | +0.17(+0.67%) |
Dec 21, 2012 | 25.47 | 25.66 | 25.39 | 25.39 | 6,930 | -0.34(-1.32%) |
Dec 20, 2012 | 25.53 | 25.99 | 25.53 | 25.73 | 3,981 | +0.01(+0.04%) |
Dec 19, 2012 | 25.32 | 25.72 | 24.64 | 25.72 | 124,714 | +1.22(+4.98%) |
Dec 18, 2012 | 24.36 | 24.74 | 24.36 | 24.50 | 7,632 | +0.18(+0.74%) |
Dec 17, 2012 | 24.14 | 24.32 | 24.14 | 24.32 | 4,950 | +0.24(+1.00%) |
Dec 14, 2012 | 24.07 | 24.34 | 24.05 | 24.08 | 3,520 | +0.05(+0.21%) |
Dec 13, 2012 | 24.35 | 24.35 | 24.03 | 24.03 | 2,536 | -0.25(-1.03%) |
Dec 12, 2012 | 23.81 | 24.28 | 23.78 | 24.28 | 6,048 | +0.45(+1.89%) |
Dec 11, 2012 | 24.04 | 24.27 | 23.83 | 23.83 | 2,095 | -0.27(-1.12%) |
Dec 10, 2012 | 23.78 | 24.39 | 23.78 | 24.10 | 9,489 | +0.10(+0.42%) |
Dec 07, 2012 | 24.03 | 24.03 | 23.93 | 24.00 | 6,330 | -0.10(-0.41%) |
Dec 06, 2012 | 24.10 | 24.25 | 24.10 | 24.10 | 1,140 | +0.15(+0.63%) |
Dec 05, 2012 | 23.89 | 24.00 | 23.89 | 23.95 | 2,882 | +0.34(+1.44%) |