Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 26.96 | 27.21 | 26.92 | 27.09 | 1,999,470 | +0.07(+0.25%) |
Feb 27, 2013 | 26.58 | 27.05 | 26.56 | 27.02 | 1,341,406 | +0.46(+1.74%) |
Feb 26, 2013 | 26.68 | 26.83 | 26.47 | 26.56 | 4,651,264 | -0.14(-0.51%) |
Feb 25, 2013 | 27.09 | 27.26 | 26.69 | 26.69 | 2,925,353 | -0.65(-2.39%) |
Feb 22, 2013 | 27.26 | 27.37 | 27.15 | 27.34 | 826,481 | +0.22(+0.80%) |
Feb 21, 2013 | 27.10 | 27.18 | 27.05 | 27.13 | 1,280,888 | -0.33(-1.21%) |
Feb 20, 2013 | 27.62 | 27.66 | 27.43 | 27.46 | 1,263,346 | +0.01(+0.02%) |
Feb 19, 2013 | 27.28 | 27.47 | 27.26 | 27.45 | 1,194,500 | +0.41(+1.51%) |
Feb 15, 2013 | 27.17 | 27.20 | 26.98 | 27.05 | 1,390,663 | -0.24(-0.87%) |
Feb 14, 2013 | 27.27 | 27.30 | 27.22 | 27.28 | 1,102,304 | +0.39(+1.44%) |
Feb 13, 2013 | 27.01 | 27.05 | 26.86 | 26.90 | 1,008,414 | -0.13(-0.48%) |
Feb 12, 2013 | 26.90 | 27.07 | 26.90 | 27.03 | 926,318 | +0.16(+0.61%) |
Feb 11, 2013 | 26.98 | 26.98 | 26.79 | 26.86 | 1,031,945 | -0.09(-0.33%) |
Feb 08, 2013 | 26.94 | 27.08 | 26.92 | 26.95 | 1,200,314 | +0.05(+0.20%) |
Feb 07, 2013 | 26.96 | 27.09 | 26.79 | 26.90 | 1,640,593 | -0.23(-0.85%) |
Feb 06, 2013 | 27.05 | 27.13 | 27.03 | 27.13 | 976,587 | +0.03(+0.11%) |
Feb 04, 2013 | 27.28 | 27.38 | 27.09 | 27.10 | 1,734,219 | -0.51(-1.86%) |
Feb 01, 2013 | 27.64 | 27.68 | 27.54 | 27.61 | 985,677 | +0.18(+0.64%) |
Jan 31, 2013 | 27.29 | 27.48 | 27.27 | 27.43 | 1,324,947 | +0.12(+0.44%) |
Jan 30, 2013 | 27.16 | 27.33 | 27.15 | 27.31 | 1,189,612 | +0.11(+0.40%) |
Jan 29, 2013 | 26.98 | 27.22 | 26.97 | 27.21 | 1,295,543 | +0.16(+0.57%) |
Jan 28, 2013 | 27.10 | 27.12 | 26.97 | 27.05 | 1,062,127 | -0.03(-0.10%) |
Jan 25, 2013 | 27.01 | 27.08 | 26.90 | 27.08 | 2,123,720 | +0.24(+0.88%) |
Jan 24, 2013 | 26.84 | 26.94 | 26.77 | 26.84 | 1,447,000 | -0.16(-0.60%) |
Jan 23, 2013 | 27.02 | 27.07 | 26.87 | 27.00 | 2,123,877 | +0.69(+2.64%) |
Jan 22, 2013 | 26.27 | 26.32 | 26.11 | 26.31 | 2,229,808 | +0.22(+0.85%) |
Jan 18, 2013 | 26.08 | 26.13 | 25.98 | 26.09 | 1,606,022 | -0.07(-0.28%) |
Jan 17, 2013 | 26.12 | 26.21 | 26.07 | 26.16 | 1,516,535 | -0.11(-0.44%) |
Jan 16, 2013 | 26.23 | 26.34 | 26.19 | 26.27 | 2,019,687 | +0.11(+0.41%) |
Jan 15, 2013 | 25.97 | 26.19 | 25.96 | 26.17 | 1,052,035 | +0.24(+0.91%) |
Jan 14, 2013 | 25.80 | 25.94 | 25.78 | 25.93 | 2,126,748 | -0.10(-0.39%) |
Jan 11, 2013 | 25.94 | 26.08 | 25.90 | 26.03 | 2,358,462 | -0.08(-0.31%) |
Jan 10, 2013 | 25.77 | 26.13 | 25.76 | 26.11 | 2,379,314 | +0.24(+0.91%) |
Jan 09, 2013 | 25.86 | 25.92 | 25.84 | 25.88 | 2,020,524 | -0.25(-0.95%) |
Jan 08, 2013 | 26.02 | 26.15 | 25.99 | 26.13 | 1,028,752 | +0.02(+0.08%) |
Jan 07, 2013 | 26.01 | 26.11 | 25.97 | 26.11 | 1,092,245 | -0.12(-0.46%) |
Jan 04, 2013 | 25.92 | 26.25 | 25.92 | 26.23 | 1,164,943 | +0.14(+0.54%) |
Jan 03, 2013 | 26.03 | 26.19 | 26.01 | 26.09 | 995,615 | -0.22(-0.82%) |
Jan 02, 2013 | 26.27 | 26.30 | 26.17 | 26.30 | 1,148,902 | +0.22(+0.85%) |
Dec 31, 2012 | 25.79 | 26.11 | 25.79 | 26.08 | 830,588 | +0.26(+0.99%) |
Dec 28, 2012 | 25.91 | 25.95 | 25.82 | 25.82 | 852,831 | -0.21(-0.80%) |
Dec 27, 2012 | 26.14 | 26.21 | 25.92 | 26.03 | 1,845,522 | -0.01(-0.05%) |
Dec 26, 2012 | 26.12 | 26.19 | 26.00 | 26.05 | 957,139 | -0.07(-0.28%) |
Dec 24, 2012 | 26.21 | 26.29 | 26.03 | 26.12 | 480,819 | -0.07(-0.28%) |
Dec 21, 2012 | 26.25 | 26.36 | 26.13 | 26.19 | 1,275,861 | -0.35(-1.32%) |
Dec 20, 2012 | 26.60 | 26.60 | 26.47 | 26.54 | 1,299,985 | +0.11(+0.41%) |
Dec 19, 2012 | 26.67 | 26.67 | 26.41 | 26.44 | 1,779,410 | -0.08(-0.31%) |
Dec 18, 2012 | 26.52 | 26.58 | 26.42 | 26.52 | 1,121,658 | +0.13(+0.49%) |
Dec 17, 2012 | 26.32 | 26.41 | 26.32 | 26.39 | 1,007,702 | +0.03(+0.13%) |
Dec 14, 2012 | 26.31 | 26.42 | 26.25 | 26.36 | 1,593,909 | +0.14(+0.54%) |
Dec 13, 2012 | 26.34 | 26.38 | 26.17 | 26.21 | 861,530 | -0.13(-0.51%) |
Dec 12, 2012 | 26.30 | 26.47 | 26.25 | 26.35 | 1,622,199 | +0.18(+0.70%) |
Dec 11, 2012 | 26.19 | 26.25 | 26.11 | 26.17 | 1,082,218 | +0.12(+0.47%) |
Dec 10, 2012 | 26.11 | 26.16 | 26.03 | 26.05 | 827,070 | -0.05(-0.21%) |
Dec 07, 2012 | 26.03 | 26.11 | 25.98 | 26.10 | 1,444,121 | +0.21(+0.81%) |
Dec 06, 2012 | 26.01 | 26.03 | 25.82 | 25.89 | 915,250 | -0.20(-0.75%) |
Dec 05, 2012 | 26.03 | 26.15 | 25.97 | 26.09 | 1,332,196 | +0.03(+0.13%) |