Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.94 | 29.08 | 28.87 | 28.88 | 720,497 | +0.11(+0.39%) |
Feb 27, 2013 | 28.30 | 28.90 | 28.12 | 28.77 | 491,293 | +0.39(+1.37%) |
Feb 26, 2013 | 28.40 | 28.47 | 28.24 | 28.38 | 430,121 | +0.09(+0.32%) |
Feb 25, 2013 | 28.55 | 28.80 | 28.29 | 28.29 | 645,531 | -0.19(-0.66%) |
Feb 22, 2013 | 28.38 | 28.53 | 28.29 | 28.47 | 461,772 | +0.21(+0.74%) |
Feb 21, 2013 | 28.29 | 28.36 | 28.14 | 28.26 | 371,622 | -0.08(-0.29%) |
Feb 20, 2013 | 28.52 | 28.68 | 28.33 | 28.35 | 666,645 | -0.19(-0.68%) |
Feb 19, 2013 | 28.44 | 28.58 | 28.41 | 28.54 | 858,685 | +0.13(+0.45%) |
Feb 15, 2013 | 28.37 | 28.44 | 28.29 | 28.41 | 452,982 | +0.04(+0.13%) |
Feb 14, 2013 | 28.51 | 28.63 | 28.35 | 28.38 | 307,316 | -0.19(-0.66%) |
Feb 13, 2013 | 28.53 | 28.60 | 28.44 | 28.56 | 349,838 | +0.07(+0.24%) |
Feb 12, 2013 | 28.42 | 28.52 | 28.35 | 28.50 | 582,605 | +0.11(+0.40%) |
Feb 11, 2013 | 28.33 | 28.50 | 28.27 | 28.38 | 430,338 | +0.05(+0.16%) |
Feb 08, 2013 | 28.39 | 28.56 | 28.32 | 28.34 | 578,359 | +0.05(+0.19%) |
Feb 07, 2013 | 28.26 | 28.44 | 27.90 | 28.29 | 645,777 | +0.11(+0.40%) |
Feb 06, 2013 | 28.02 | 28.28 | 27.99 | 28.17 | 850,292 | +0.02(+0.08%) |
Feb 04, 2013 | 28.12 | 28.44 | 28.12 | 28.15 | 674,472 | -0.08(-0.29%) |
Feb 01, 2013 | 28.11 | 28.30 | 28.06 | 28.23 | 504,444 | +0.22(+0.80%) |
Jan 31, 2013 | 27.99 | 28.15 | 27.90 | 28.01 | 540,689 | +0.08(+0.30%) |
Jan 30, 2013 | 28.09 | 28.26 | 27.82 | 27.93 | 898,497 | -0.24(-0.85%) |
Jan 29, 2013 | 27.95 | 28.17 | 27.81 | 28.17 | 550,185 | +0.20(+0.70%) |
Jan 28, 2013 | 27.83 | 28.08 | 27.81 | 27.97 | 911,441 | +0.16(+0.57%) |
Jan 25, 2013 | 27.78 | 28.02 | 27.61 | 27.81 | 731,894 | +0.07(+0.27%) |
Jan 24, 2013 | 27.95 | 28.05 | 27.68 | 27.74 | 727,744 | -0.16(-0.56%) |
Jan 23, 2013 | 27.99 | 28.04 | 27.77 | 27.90 | 770,122 | -0.17(-0.61%) |
Jan 22, 2013 | 27.66 | 28.17 | 27.66 | 28.07 | 569,640 | +0.34(+1.24%) |
Jan 18, 2013 | 27.32 | 27.74 | 27.30 | 27.72 | 1,405,061 | +0.44(+1.62%) |
Jan 17, 2013 | 27.15 | 27.33 | 27.08 | 27.28 | 626,871 | +0.20(+0.75%) |
Jan 16, 2013 | 26.99 | 27.18 | 26.81 | 27.08 | 548,120 | +0.04(+0.14%) |
Jan 15, 2013 | 26.73 | 27.08 | 26.63 | 27.04 | 427,113 | +0.24(+0.90%) |
Jan 14, 2013 | 26.52 | 27.12 | 26.52 | 26.80 | 621,251 | +0.16(+0.62%) |
Jan 11, 2013 | 26.88 | 26.89 | 26.55 | 26.64 | 516,114 | -0.13(-0.48%) |
Jan 10, 2013 | 26.70 | 26.96 | 26.60 | 26.76 | 666,082 | +0.20(+0.76%) |
Jan 09, 2013 | 26.43 | 26.62 | 26.29 | 26.56 | 497,140 | +0.19(+0.71%) |
Jan 08, 2013 | 26.27 | 26.46 | 26.14 | 26.37 | 481,006 | +0.05(+0.20%) |
Jan 07, 2013 | 26.83 | 26.88 | 26.28 | 26.32 | 565,785 | -0.62(-2.31%) |
Jan 04, 2013 | 26.72 | 27.01 | 26.59 | 26.94 | 545,267 | +0.26(+0.98%) |
Jan 03, 2013 | 26.78 | 26.98 | 26.58 | 26.68 | 437,848 | -0.13(-0.50%) |
Jan 02, 2013 | 26.72 | 26.87 | 26.31 | 26.82 | 490,157 | +0.51(+1.94%) |
Dec 31, 2012 | 25.89 | 26.43 | 25.71 | 26.31 | 438,746 | +0.34(+1.33%) |
Dec 28, 2012 | 26.06 | 26.39 | 25.95 | 25.96 | 402,114 | -0.24(-0.92%) |
Dec 27, 2012 | 26.28 | 26.41 | 25.75 | 26.20 | 554,962 | -0.14(-0.54%) |
Dec 26, 2012 | 26.81 | 26.81 | 26.31 | 26.34 | 381,352 | -0.48(-1.79%) |
Dec 24, 2012 | 26.85 | 26.93 | 26.63 | 26.82 | 117,721 | -0.18(-0.67%) |
Dec 21, 2012 | 27.02 | 27.13 | 26.76 | 27.00 | 817,110 | -0.16(-0.61%) |
Dec 20, 2012 | 27.10 | 27.30 | 27.03 | 27.17 | 424,823 | +0.13(+0.47%) |
Dec 19, 2012 | 27.02 | 27.16 | 26.86 | 27.04 | 316,533 | -0.01(-0.06%) |
Dec 18, 2012 | 27.12 | 27.31 | 26.78 | 27.06 | 639,136 | -0.09(-0.33%) |
Dec 17, 2012 | 26.52 | 27.15 | 26.52 | 27.15 | 751,986 | +0.63(+2.38%) |
Dec 14, 2012 | 26.97 | 27.02 | 26.44 | 26.52 | 625,125 | +0.00(+0.00%) |
Dec 13, 2012 | 26.69 | 26.79 | 26.40 | 26.52 | 505,531 | -0.19(-0.70%) |
Dec 12, 2012 | 26.98 | 26.99 | 26.64 | 26.70 | 428,070 | -0.20(-0.75%) |
Dec 11, 2012 | 26.82 | 27.00 | 26.73 | 26.91 | 333,871 | +0.18(+0.67%) |
Dec 10, 2012 | 26.75 | 26.97 | 26.66 | 26.73 | 612,054 | -0.01(-0.03%) |
Dec 07, 2012 | 26.85 | 26.91 | 26.64 | 26.73 | 241,367 | -0.16(-0.61%) |
Dec 06, 2012 | 26.69 | 26.95 | 26.69 | 26.90 | 374,806 | +0.13(+0.50%) |
Dec 05, 2012 | 26.58 | 26.99 | 26.43 | 26.76 | 442,794 | +0.16(+0.59%) |