Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.64 | 25.90 | 25.56 | 25.73 | 673,481 | +0.50(+1.96%) |
Feb 27, 2013 | 24.91 | 25.32 | 24.91 | 25.24 | 753,541 | -0.26(-1.03%) |
Feb 26, 2013 | 25.66 | 25.75 | 25.32 | 25.50 | 1,320,521 | +0.69(+2.80%) |
Feb 25, 2013 | 25.34 | 25.46 | 24.78 | 24.81 | 1,287,881 | -0.59(-2.34%) |
Feb 22, 2013 | 25.30 | 25.44 | 25.18 | 25.40 | 668,460 | +0.49(+1.96%) |
Feb 21, 2013 | 25.00 | 25.03 | 24.69 | 24.91 | 669,564 | -0.18(-0.73%) |
Feb 20, 2013 | 25.47 | 25.55 | 25.10 | 25.10 | 793,295 | -0.37(-1.45%) |
Feb 19, 2013 | 25.31 | 25.67 | 25.26 | 25.47 | 1,102,639 | +0.35(+1.41%) |
Feb 15, 2013 | 25.01 | 25.15 | 25.01 | 25.11 | 1,023,463 | +0.15(+0.60%) |
Feb 14, 2013 | 24.93 | 25.05 | 24.92 | 24.96 | 437,385 | +0.06(+0.23%) |
Feb 13, 2013 | 24.90 | 24.92 | 24.74 | 24.91 | 1,752,354 | +0.13(+0.54%) |
Feb 12, 2013 | 24.91 | 24.93 | 24.74 | 24.77 | 1,246,274 | -0.13(-0.54%) |
Feb 11, 2013 | 25.00 | 25.01 | 24.84 | 24.91 | 848,387 | +0.27(+1.09%) |
Feb 08, 2013 | 24.58 | 24.74 | 24.55 | 24.64 | 399,508 | -0.23(-0.91%) |
Feb 07, 2013 | 25.09 | 25.13 | 24.66 | 24.86 | 1,230,606 | -0.57(-2.23%) |
Feb 06, 2013 | 25.53 | 25.54 | 25.31 | 25.43 | 1,857,479 | +0.47(+1.90%) |
Feb 04, 2013 | 25.23 | 25.24 | 24.93 | 24.96 | 717,114 | -0.82(-3.18%) |
Feb 01, 2013 | 25.45 | 25.85 | 25.39 | 25.78 | 1,199,936 | -0.10(-0.38%) |
Jan 31, 2013 | 26.08 | 26.14 | 25.78 | 25.88 | 1,084,850 | -0.96(-3.59%) |
Jan 30, 2013 | 26.22 | 27.42 | 26.19 | 26.84 | 1,680,761 | +1.15(+4.49%) |
Jan 29, 2013 | 25.63 | 25.81 | 25.63 | 25.68 | 800,178 | -0.08(-0.30%) |
Jan 28, 2013 | 25.96 | 25.98 | 25.71 | 25.76 | 2,270,437 | -0.42(-1.59%) |
Jan 25, 2013 | 26.44 | 26.46 | 26.12 | 26.18 | 1,538,512 | -0.11(-0.40%) |
Jan 24, 2013 | 26.31 | 26.51 | 26.26 | 26.29 | 1,297,708 | +0.13(+0.51%) |
Jan 23, 2013 | 26.14 | 26.29 | 26.00 | 26.15 | 933,884 | +0.42(+1.62%) |
Jan 22, 2013 | 25.80 | 25.93 | 25.57 | 25.73 | 2,063,941 | -0.93(-3.50%) |
Jan 18, 2013 | 26.68 | 26.70 | 26.46 | 26.67 | 1,778,176 | -0.08(-0.29%) |
Jan 17, 2013 | 26.31 | 27.11 | 26.22 | 26.75 | 1,878,697 | +0.50(+1.89%) |
Jan 16, 2013 | 26.05 | 26.67 | 26.00 | 26.25 | 912,843 | -0.72(-2.68%) |
Jan 15, 2013 | 26.87 | 27.00 | 26.80 | 26.97 | 437,789 | -0.12(-0.44%) |
Jan 14, 2013 | 27.28 | 27.28 | 27.06 | 27.09 | 535,609 | +0.10(+0.37%) |
Jan 11, 2013 | 27.14 | 27.17 | 26.96 | 26.99 | 1,227,629 | +0.18(+0.66%) |
Jan 10, 2013 | 26.63 | 26.84 | 26.50 | 26.82 | 2,553,089 | +0.10(+0.37%) |
Jan 09, 2013 | 26.66 | 26.83 | 26.63 | 26.72 | 1,034,134 | -0.13(-0.50%) |
Jan 08, 2013 | 26.94 | 26.97 | 26.67 | 26.85 | 1,384,421 | -0.42(-1.56%) |
Jan 07, 2013 | 27.60 | 27.70 | 26.96 | 27.28 | 1,942,789 | -0.50(-1.78%) |
Jan 04, 2013 | 27.64 | 27.91 | 27.59 | 27.77 | 606,666 | -0.53(-1.88%) |
Jan 03, 2013 | 28.30 | 28.61 | 28.15 | 28.30 | 840,753 | -0.10(-0.35%) |
Jan 02, 2013 | 28.44 | 28.44 | 28.20 | 28.40 | 426,256 | +0.66(+2.37%) |
Dec 31, 2012 | 27.43 | 27.84 | 27.36 | 27.74 | 617,324 | +0.34(+1.24%) |
Dec 28, 2012 | 27.27 | 27.50 | 27.26 | 27.40 | 490,750 | +0.11(+0.41%) |
Dec 27, 2012 | 27.21 | 27.41 | 27.12 | 27.29 | 1,117,643 | -0.44(-1.58%) |
Dec 26, 2012 | 27.74 | 27.93 | 27.64 | 27.73 | 509,603 | -0.33(-1.16%) |
Dec 24, 2012 | 28.04 | 28.10 | 27.98 | 28.05 | 398,116 | -0.78(-2.70%) |
Dec 21, 2012 | 27.86 | 28.83 | 27.30 | 28.83 | 1,466,420 | +0.30(+1.04%) |
Dec 20, 2012 | 28.32 | 28.67 | 28.16 | 28.54 | 765,818 | -0.14(-0.49%) |
Dec 19, 2012 | 28.89 | 28.97 | 28.61 | 28.68 | 1,657,271 | +0.74(+2.66%) |
Dec 18, 2012 | 27.40 | 27.96 | 27.35 | 27.93 | 1,826,808 | +1.21(+4.53%) |
Dec 17, 2012 | 26.51 | 26.75 | 26.48 | 26.72 | 706,252 | -0.06(-0.21%) |
Dec 14, 2012 | 26.70 | 26.82 | 26.65 | 26.78 | 633,054 | +0.10(+0.37%) |
Dec 13, 2012 | 26.55 | 26.76 | 26.52 | 26.68 | 1,104,840 | +0.04(+0.13%) |
Dec 12, 2012 | 26.43 | 26.80 | 26.40 | 26.65 | 843,304 | +0.30(+1.16%) |
Dec 11, 2012 | 25.83 | 26.46 | 25.74 | 26.34 | 1,209,396 | +0.61(+2.36%) |
Dec 10, 2012 | 25.68 | 25.75 | 25.60 | 25.73 | 461,363 | -0.16(-0.60%) |
Dec 07, 2012 | 25.80 | 25.93 | 25.70 | 25.89 | 481,662 | +0.24(+0.94%) |
Dec 06, 2012 | 25.65 | 25.76 | 25.59 | 25.65 | 657,702 | +0.40(+1.60%) |
Dec 05, 2012 | 25.08 | 25.35 | 25.05 | 25.25 | 532,855 | +0.16(+0.65%) |