Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 27.72 | 27.86 | 27.72 | 27.72 | 4,015 | -0.08(-0.29%) |
Feb 27, 2013 | 27.65 | 27.88 | 27.65 | 27.80 | 5,227 | +0.25(+0.92%) |
Feb 26, 2013 | 27.48 | 27.54 | 27.37 | 27.54 | 16,763 | -0.27(-0.96%) |
Feb 22, 2013 | 27.67 | 27.81 | 27.67 | 27.81 | 9,130 | +0.25(+0.92%) |
Feb 21, 2013 | 27.78 | 27.78 | 27.51 | 27.56 | 7,974 | -0.28(-0.99%) |
Feb 20, 2013 | 28.04 | 28.05 | 27.83 | 27.83 | 22,008 | -0.06(-0.23%) |
Feb 19, 2013 | 27.84 | 27.90 | 27.81 | 27.90 | 49,681 | +0.15(+0.55%) |
Feb 15, 2013 | 27.71 | 27.80 | 27.71 | 27.74 | 25,135 | -0.01(-0.05%) |
Feb 14, 2013 | 27.81 | 27.81 | 27.72 | 27.76 | 12,360 | -0.04(-0.14%) |
Feb 13, 2013 | 27.96 | 27.96 | 27.78 | 27.80 | 6,333 | -0.06(-0.23%) |
Feb 12, 2013 | 27.74 | 27.86 | 27.72 | 27.86 | 3,401 | +0.18(+0.66%) |
Feb 11, 2013 | 27.70 | 27.74 | 27.66 | 27.68 | 14,926 | +0.09(+0.31%) |
Feb 08, 2013 | 27.52 | 27.60 | 27.52 | 27.59 | 62,803 | +0.17(+0.61%) |
Feb 07, 2013 | 27.67 | 27.67 | 27.38 | 27.42 | 14,468 | -0.14(-0.51%) |
Feb 06, 2013 | 27.45 | 27.59 | 27.44 | 27.56 | 64,973 | +0.00(+0.00%) |
Feb 04, 2013 | 27.50 | 27.60 | 27.50 | 27.56 | 11,724 | -0.03(-0.10%) |
Feb 01, 2013 | 27.74 | 27.74 | 27.54 | 27.59 | 53,084 | +0.12(+0.43%) |
Jan 31, 2013 | 27.58 | 27.58 | 27.45 | 27.47 | 12,792 | -0.15(-0.53%) |
Jan 30, 2013 | 27.89 | 27.89 | 27.62 | 27.62 | 21,303 | -0.27(-0.96%) |
Jan 29, 2013 | 27.82 | 27.93 | 27.82 | 27.88 | 30,385 | +0.05(+0.19%) |
Jan 28, 2013 | 28.28 | 28.28 | 27.76 | 27.83 | 23,201 | +0.06(+0.21%) |
Jan 25, 2013 | 27.82 | 27.83 | 27.72 | 27.77 | 8,971 | +0.06(+0.23%) |
Jan 24, 2013 | 27.81 | 27.82 | 27.68 | 27.71 | 45,270 | +0.01(+0.02%) |
Jan 23, 2013 | 27.66 | 27.73 | 27.63 | 27.70 | 9,203 | +0.03(+0.12%) |
Jan 22, 2013 | 27.63 | 27.67 | 27.57 | 27.67 | 31,157 | +0.17(+0.63%) |
Jan 18, 2013 | 27.99 | 27.99 | 27.42 | 27.50 | 10,314 | +0.05(+0.17%) |
Jan 17, 2013 | 27.90 | 27.90 | 27.43 | 27.45 | 5,580 | +0.08(+0.29%) |
Jan 16, 2013 | 27.34 | 27.38 | 27.25 | 27.37 | 31,584 | -0.03(-0.10%) |
Jan 15, 2013 | 27.22 | 27.40 | 27.22 | 27.40 | 24,693 | +0.15(+0.54%) |
Jan 14, 2013 | 27.22 | 27.29 | 27.22 | 27.25 | 18,245 | +0.01(+0.02%) |
Jan 11, 2013 | 27.22 | 27.26 | 27.17 | 27.24 | 13,745 | -0.01(-0.02%) |
Jan 10, 2013 | 27.22 | 27.25 | 27.13 | 27.25 | 30,417 | +0.08(+0.29%) |
Jan 09, 2013 | 27.17 | 27.20 | 27.10 | 27.17 | 49,821 | +0.10(+0.37%) |
Jan 08, 2013 | 27.07 | 27.12 | 26.99 | 27.07 | 25,423 | -0.03(-0.10%) |
Jan 07, 2013 | 27.37 | 27.37 | 27.00 | 27.10 | 39,522 | +0.03(+0.10%) |
Jan 04, 2013 | 27.45 | 27.45 | 26.92 | 27.07 | 30,432 | +0.17(+0.62%) |
Jan 03, 2013 | 27.06 | 27.06 | 26.89 | 26.91 | 24,843 | -0.05(-0.20%) |
Jan 02, 2013 | 26.94 | 26.96 | 26.76 | 26.96 | 64,495 | +0.42(+1.58%) |
Dec 31, 2012 | 26.31 | 26.54 | 26.25 | 26.54 | 21,206 | +0.21(+0.81%) |
Dec 28, 2012 | 26.40 | 26.51 | 26.31 | 26.33 | 41,607 | -0.05(-0.20%) |
Dec 27, 2012 | 26.56 | 26.56 | 26.18 | 26.38 | 45,252 | -0.03(-0.10%) |
Dec 26, 2012 | 26.61 | 26.61 | 26.36 | 26.41 | 22,583 | -0.16(-0.60%) |
Dec 24, 2012 | 26.49 | 26.63 | 26.45 | 26.57 | 7,734 | +0.04(+0.15%) |
Dec 21, 2012 | 26.49 | 26.60 | 26.48 | 26.53 | 46,641 | -0.10(-0.38%) |
Dec 20, 2012 | 26.29 | 26.63 | 26.29 | 26.63 | 32,830 | +0.38(+1.45%) |
Dec 19, 2012 | 26.49 | 26.49 | 26.25 | 26.25 | 22,134 | +0.02(+0.08%) |
Dec 18, 2012 | 26.22 | 26.27 | 26.10 | 26.22 | 15,264 | +0.17(+0.65%) |
Dec 17, 2012 | 26.03 | 26.06 | 25.93 | 26.05 | 22,893 | +0.14(+0.54%) |
Dec 14, 2012 | 25.89 | 25.95 | 25.88 | 25.91 | 11,726 | +0.03(+0.12%) |
Dec 13, 2012 | 26.06 | 26.09 | 25.88 | 25.88 | 25,104 | -0.24(-0.93%) |
Dec 12, 2012 | 26.22 | 26.22 | 26.06 | 26.12 | 44,072 | -0.01(-0.03%) |
Dec 11, 2012 | 26.15 | 26.22 | 26.13 | 26.13 | 21,936 | +0.01(+0.05%) |
Dec 10, 2012 | 26.07 | 26.23 | 26.07 | 26.12 | 17,096 | +0.01(+0.05%) |
Dec 07, 2012 | 26.14 | 26.14 | 26.04 | 26.10 | 26,541 | +0.11(+0.43%) |
Dec 06, 2012 | 25.87 | 25.99 | 25.87 | 25.99 | 30,796 | +0.24(+0.92%) |
Dec 05, 2012 | 25.79 | 25.80 | 25.71 | 25.75 | 22,764 | -0.09(-0.33%) |