Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 27.43 | 27.67 | 27.38 | 27.55 | 1,965,849 | +0.07(+0.25%) |
Feb 27, 2013 | 27.04 | 27.52 | 27.02 | 27.48 | 1,318,851 | +0.47(+1.74%) |
Feb 26, 2013 | 27.14 | 27.29 | 26.93 | 27.01 | 4,573,052 | -0.14(-0.51%) |
Feb 25, 2013 | 27.56 | 27.72 | 27.14 | 27.15 | 2,876,163 | -0.66(-2.39%) |
Feb 22, 2013 | 27.72 | 27.83 | 27.62 | 27.81 | 812,584 | +0.22(+0.80%) |
Feb 21, 2013 | 27.56 | 27.65 | 27.51 | 27.59 | 1,259,350 | -0.34(-1.21%) |
Feb 20, 2013 | 28.09 | 28.13 | 27.90 | 27.93 | 1,242,102 | +0.01(+0.02%) |
Feb 19, 2013 | 27.75 | 27.94 | 27.73 | 27.92 | 1,174,415 | +0.41(+1.51%) |
Feb 15, 2013 | 27.63 | 27.66 | 27.45 | 27.51 | 1,367,279 | -0.24(-0.87%) |
Feb 14, 2013 | 27.74 | 27.77 | 27.69 | 27.75 | 1,083,769 | +0.39(+1.44%) |
Feb 13, 2013 | 27.47 | 27.52 | 27.32 | 27.36 | 991,458 | -0.13(-0.48%) |
Feb 12, 2013 | 27.36 | 27.54 | 27.36 | 27.49 | 910,742 | +0.17(+0.61%) |
Feb 11, 2013 | 27.44 | 27.44 | 27.25 | 27.32 | 1,014,592 | -0.09(-0.33%) |
Feb 08, 2013 | 27.40 | 27.54 | 27.38 | 27.41 | 1,180,131 | +0.06(+0.20%) |
Feb 07, 2013 | 27.42 | 27.56 | 27.25 | 27.36 | 1,613,007 | -0.24(-0.85%) |
Feb 06, 2013 | 27.52 | 27.59 | 27.49 | 27.59 | 960,166 | +0.03(+0.11%) |
Feb 04, 2013 | 27.75 | 27.85 | 27.55 | 27.56 | 1,705,045 | -0.52(-1.86%) |
Feb 01, 2013 | 28.11 | 28.16 | 28.01 | 28.08 | 969,095 | +0.18(+0.64%) |
Jan 31, 2013 | 27.75 | 27.95 | 27.73 | 27.90 | 1,302,658 | +0.12(+0.44%) |
Jan 30, 2013 | 27.62 | 27.80 | 27.62 | 27.78 | 1,169,600 | +0.11(+0.40%) |
Jan 29, 2013 | 27.44 | 27.68 | 27.43 | 27.67 | 1,273,749 | +0.16(+0.57%) |
Jan 28, 2013 | 27.56 | 27.58 | 27.43 | 27.51 | 1,044,259 | -0.03(-0.10%) |
Jan 25, 2013 | 27.47 | 27.55 | 27.36 | 27.54 | 2,087,993 | +0.24(+0.88%) |
Jan 24, 2013 | 27.30 | 27.40 | 27.23 | 27.30 | 1,422,657 | -0.16(-0.60%) |
Jan 23, 2013 | 27.49 | 27.53 | 27.33 | 27.47 | 2,088,148 | +0.71(+2.64%) |
Jan 22, 2013 | 26.72 | 26.77 | 26.56 | 26.76 | 2,192,297 | +0.23(+0.85%) |
Jan 18, 2013 | 26.53 | 26.57 | 26.43 | 26.53 | 1,579,004 | -0.08(-0.28%) |
Jan 17, 2013 | 26.57 | 26.66 | 26.51 | 26.61 | 1,491,023 | -0.12(-0.44%) |
Jan 16, 2013 | 26.68 | 26.79 | 26.64 | 26.72 | 1,985,711 | +0.11(+0.41%) |
Jan 15, 2013 | 26.42 | 26.64 | 26.41 | 26.61 | 1,034,337 | +0.24(+0.91%) |
Jan 14, 2013 | 26.24 | 26.39 | 26.22 | 26.37 | 2,090,971 | -0.10(-0.39%) |
Jan 11, 2013 | 26.39 | 26.53 | 26.35 | 26.48 | 2,318,787 | -0.08(-0.31%) |
Jan 10, 2013 | 26.21 | 26.57 | 26.20 | 26.56 | 2,339,288 | +0.24(+0.91%) |
Jan 09, 2013 | 26.30 | 26.37 | 26.28 | 26.32 | 1,986,534 | -0.25(-0.96%) |
Jan 08, 2013 | 26.46 | 26.59 | 26.44 | 26.57 | 1,011,446 | +0.02(+0.08%) |
Jan 07, 2013 | 26.45 | 26.55 | 26.42 | 26.55 | 1,073,871 | -0.12(-0.46%) |
Jan 04, 2013 | 26.36 | 26.70 | 26.36 | 26.68 | 1,145,345 | +0.14(+0.54%) |
Jan 03, 2013 | 26.48 | 26.64 | 26.45 | 26.53 | 978,867 | -0.22(-0.82%) |
Jan 02, 2013 | 26.72 | 26.75 | 26.61 | 26.75 | 1,129,575 | +0.23(+0.85%) |
Dec 31, 2012 | 26.23 | 26.55 | 26.23 | 26.53 | 816,615 | +0.26(+0.99%) |
Dec 28, 2012 | 26.35 | 26.40 | 26.27 | 26.27 | 838,484 | -0.21(-0.80%) |
Dec 27, 2012 | 26.59 | 26.66 | 26.36 | 26.48 | 1,814,476 | -0.01(-0.05%) |
Dec 26, 2012 | 26.57 | 26.64 | 26.44 | 26.49 | 941,038 | -0.08(-0.28%) |
Dec 24, 2012 | 26.66 | 26.74 | 26.47 | 26.57 | 472,730 | -0.08(-0.28%) |
Dec 21, 2012 | 26.70 | 26.81 | 26.57 | 26.64 | 1,254,398 | -0.36(-1.32%) |
Dec 20, 2012 | 27.05 | 27.05 | 26.92 | 27.00 | 1,278,116 | +0.11(+0.41%) |
Dec 19, 2012 | 27.12 | 27.12 | 26.86 | 26.89 | 1,749,476 | -0.08(-0.31%) |
Dec 18, 2012 | 26.97 | 27.03 | 26.88 | 26.97 | 1,102,789 | +0.13(+0.49%) |
Dec 17, 2012 | 26.77 | 26.86 | 26.77 | 26.84 | 990,750 | +0.03(+0.13%) |
Dec 14, 2012 | 26.76 | 26.88 | 26.70 | 26.81 | 1,567,095 | +0.14(+0.54%) |
Dec 13, 2012 | 26.79 | 26.83 | 26.62 | 26.66 | 847,037 | -0.14(-0.51%) |
Dec 12, 2012 | 26.75 | 26.92 | 26.70 | 26.80 | 1,594,909 | +0.19(+0.70%) |
Dec 11, 2012 | 26.64 | 26.70 | 26.55 | 26.61 | 1,064,012 | +0.12(+0.47%) |
Dec 10, 2012 | 26.56 | 26.61 | 26.47 | 26.49 | 813,156 | -0.05(-0.21%) |
Dec 07, 2012 | 26.48 | 26.55 | 26.42 | 26.55 | 1,419,827 | +0.21(+0.81%) |
Dec 06, 2012 | 26.46 | 26.48 | 26.27 | 26.33 | 899,853 | -0.20(-0.75%) |
Dec 05, 2012 | 26.47 | 26.60 | 26.42 | 26.53 | 1,309,786 | +0.03(+0.13%) |