Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 27.39 | 27.76 | 27.36 | 27.58 | 1,277,825 | +0.15(+0.55%) |
Feb 27, 2013 | 26.91 | 27.61 | 26.91 | 27.43 | 909,804 | +0.48(+1.78%) |
Feb 26, 2013 | 26.95 | 27.17 | 26.73 | 26.95 | 926,325 | +0.15(+0.56%) |
Feb 25, 2013 | 27.72 | 27.79 | 26.80 | 26.80 | 1,199,927 | -0.84(-3.04%) |
Feb 22, 2013 | 27.47 | 27.79 | 27.45 | 27.64 | 921,376 | +0.26(+0.95%) |
Feb 21, 2013 | 27.70 | 27.94 | 27.09 | 27.38 | 2,446,636 | -0.68(-2.42%) |
Feb 20, 2013 | 28.97 | 29.02 | 28.02 | 28.06 | 2,212,565 | -0.84(-2.91%) |
Feb 19, 2013 | 28.73 | 29.12 | 28.63 | 28.90 | 1,880,934 | +0.15(+0.52%) |
Feb 15, 2013 | 28.73 | 28.90 | 28.63 | 28.75 | 701,027 | +0.02(+0.07%) |
Feb 14, 2013 | 28.50 | 28.74 | 28.42 | 28.73 | 1,084,021 | +0.02(+0.07%) |
Feb 13, 2013 | 28.49 | 28.82 | 28.36 | 28.71 | 1,261,297 | +0.18(+0.63%) |
Feb 12, 2013 | 28.69 | 28.96 | 28.40 | 28.53 | 2,183,832 | -0.45(-1.55%) |
Feb 11, 2013 | 29.07 | 29.20 | 28.80 | 28.98 | 1,380,731 | -0.20(-0.69%) |
Feb 08, 2013 | 28.96 | 29.76 | 28.50 | 29.18 | 4,335,982 | +1.22(+4.36%) |
Feb 07, 2013 | 28.26 | 28.32 | 27.72 | 27.96 | 2,802,830 | +0.14(+0.50%) |
Feb 06, 2013 | 27.88 | 28.00 | 27.73 | 27.82 | 1,547,215 | -0.03(-0.11%) |
Feb 04, 2013 | 27.75 | 28.21 | 27.68 | 27.85 | 1,435,421 | -0.16(-0.57%) |
Feb 01, 2013 | 27.96 | 28.11 | 27.86 | 28.01 | 1,301,206 | +0.24(+0.86%) |
Jan 31, 2013 | 27.20 | 27.82 | 27.09 | 27.77 | 1,989,812 | +0.68(+2.51%) |
Jan 30, 2013 | 27.63 | 27.66 | 27.08 | 27.09 | 2,464,265 | -0.50(-1.81%) |
Jan 29, 2013 | 27.55 | 27.82 | 27.33 | 27.59 | 1,343,312 | -0.41(-1.46%) |
Jan 28, 2013 | 28.10 | 28.31 | 27.85 | 28.00 | 1,154,650 | -0.08(-0.28%) |
Jan 25, 2013 | 27.86 | 28.17 | 27.75 | 28.08 | 1,180,880 | +0.42(+1.52%) |
Jan 24, 2013 | 27.76 | 27.88 | 27.11 | 27.66 | 2,393,295 | -0.28(-1.00%) |
Jan 23, 2013 | 28.25 | 28.34 | 27.91 | 27.94 | 1,417,245 | -0.22(-0.78%) |
Jan 22, 2013 | 27.82 | 28.21 | 27.80 | 28.16 | 1,494,234 | +0.38(+1.37%) |
Jan 18, 2013 | 27.65 | 27.79 | 27.45 | 27.78 | 998,595 | +0.18(+0.65%) |
Jan 17, 2013 | 27.52 | 27.79 | 27.46 | 27.60 | 1,544,438 | +0.24(+0.88%) |
Jan 16, 2013 | 27.40 | 27.59 | 27.30 | 27.36 | 1,803,220 | -0.13(-0.47%) |
Jan 15, 2013 | 27.14 | 27.50 | 27.06 | 27.49 | 3,355,506 | +0.35(+1.29%) |
Jan 14, 2013 | 26.52 | 27.21 | 26.51 | 27.14 | 2,351,963 | +0.63(+2.38%) |
Jan 11, 2013 | 26.55 | 26.63 | 26.41 | 26.51 | 1,334,263 | +0.02(+0.08%) |
Jan 10, 2013 | 26.80 | 26.84 | 26.38 | 26.49 | 1,329,721 | -0.11(-0.41%) |
Jan 09, 2013 | 26.41 | 26.60 | 26.31 | 26.60 | 829,733 | +0.20(+0.76%) |
Jan 08, 2013 | 26.47 | 26.63 | 26.29 | 26.40 | 1,130,498 | -0.01(-0.04%) |
Jan 07, 2013 | 26.36 | 26.52 | 26.31 | 26.41 | 780,923 | -0.09(-0.34%) |
Jan 04, 2013 | 26.13 | 26.61 | 26.00 | 26.50 | 1,182,166 | +0.36(+1.38%) |
Jan 03, 2013 | 26.20 | 26.35 | 26.06 | 26.14 | 1,087,250 | -0.06(-0.23%) |
Jan 02, 2013 | 26.16 | 26.21 | 25.47 | 26.20 | 1,598,701 | +0.73(+2.87%) |
Dec 31, 2012 | 24.87 | 25.55 | 24.87 | 25.47 | 1,228,393 | +0.48(+1.92%) |
Dec 28, 2012 | 24.91 | 25.24 | 24.89 | 24.99 | 1,014,072 | -0.06(-0.24%) |
Dec 27, 2012 | 25.46 | 25.56 | 24.97 | 25.05 | 1,603,731 | -0.44(-1.73%) |
Dec 26, 2012 | 25.55 | 25.75 | 25.43 | 25.49 | 1,971,876 | -0.09(-0.35%) |
Dec 24, 2012 | 25.25 | 25.67 | 25.03 | 25.58 | 938,074 | +0.15(+0.59%) |
Dec 21, 2012 | 25.31 | 25.55 | 25.07 | 25.43 | 2,820,930 | +0.02(+0.08%) |
Dec 20, 2012 | 25.20 | 25.45 | 25.03 | 25.41 | 1,777,792 | +0.22(+0.87%) |
Dec 19, 2012 | 25.38 | 25.68 | 25.18 | 25.19 | 981,301 | -0.10(-0.40%) |
Dec 18, 2012 | 24.97 | 25.32 | 24.91 | 25.29 | 1,798,336 | +0.31(+1.24%) |
Dec 17, 2012 | 24.58 | 25.00 | 24.54 | 24.98 | 1,678,338 | +0.41(+1.67%) |
Dec 14, 2012 | 24.42 | 24.65 | 24.33 | 24.57 | 1,649,769 | +0.13(+0.53%) |
Dec 13, 2012 | 24.85 | 24.88 | 24.34 | 24.44 | 1,525,037 | -0.34(-1.37%) |
Dec 12, 2012 | 24.89 | 24.98 | 24.55 | 24.78 | 1,566,815 | -0.05(-0.20%) |
Dec 11, 2012 | 24.97 | 25.27 | 24.66 | 24.83 | 2,204,201 | +0.00(+0.00%) |
Dec 10, 2012 | 24.90 | 25.13 | 24.76 | 24.83 | 1,694,142 | +0.04(+0.16%) |
Dec 07, 2012 | 24.89 | 25.49 | 24.68 | 24.79 | 5,347,339 | -0.12(-0.48%) |
Dec 06, 2012 | 23.98 | 24.94 | 23.93 | 24.91 | 2,946,330 | +0.88(+3.66%) |
Dec 05, 2012 | 24.00 | 24.22 | 23.90 | 24.03 | 1,175,013 | -0.02(-0.08%) |