Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.11 | 28.85 | 28.10 | 28.81 | 59,987 | +0.31(+1.09%) |
Feb 27, 2013 | 28.09 | 28.54 | 28.09 | 28.50 | 55,580 | +0.56(+2.00%) |
Feb 26, 2013 | 27.66 | 27.94 | 27.34 | 27.94 | 80,700 | +0.16(+0.58%) |
Feb 22, 2013 | 27.76 | 27.85 | 27.56 | 27.78 | 884,953 | +0.31(+1.14%) |
Feb 21, 2013 | 27.82 | 27.82 | 26.89 | 27.47 | 606,002 | -0.54(-1.92%) |
Feb 20, 2013 | 28.79 | 28.79 | 28.00 | 28.00 | 36,740 | -0.63(-2.19%) |
Feb 19, 2013 | 28.51 | 28.80 | 28.01 | 28.63 | 94,226 | +0.15(+0.51%) |
Feb 15, 2013 | 28.78 | 28.78 | 28.39 | 28.48 | 49,078 | -0.14(-0.48%) |
Feb 14, 2013 | 28.52 | 28.65 | 28.34 | 28.62 | 24,558 | +0.00(+0.00%) |
Feb 13, 2013 | 28.25 | 28.66 | 28.25 | 28.62 | 48,080 | +0.38(+1.35%) |
Feb 12, 2013 | 28.06 | 28.24 | 27.88 | 28.24 | 52,663 | +0.42(+1.51%) |
Feb 11, 2013 | 27.97 | 27.97 | 27.75 | 27.82 | 54,419 | +0.17(+0.61%) |
Feb 08, 2013 | 27.55 | 27.85 | 27.50 | 27.65 | 55,641 | +0.19(+0.70%) |
Feb 07, 2013 | 28.26 | 28.26 | 27.27 | 27.46 | 161,756 | -0.74(-2.63%) |
Feb 06, 2013 | 27.90 | 28.28 | 27.90 | 28.20 | 284,007 | +0.32(+1.15%) |
Feb 04, 2013 | 28.14 | 28.15 | 27.77 | 27.88 | 134,475 | -0.26(-0.92%) |
Feb 01, 2013 | 28.16 | 28.24 | 28.03 | 28.14 | 29,465 | +0.21(+0.75%) |
Jan 31, 2013 | 27.84 | 28.08 | 27.75 | 27.93 | 25,661 | +0.08(+0.29%) |
Jan 30, 2013 | 27.97 | 27.97 | 27.71 | 27.85 | 47,133 | +0.01(+0.04%) |
Jan 29, 2013 | 27.51 | 27.87 | 27.49 | 27.84 | 44,340 | -0.01(-0.04%) |
Jan 28, 2013 | 27.70 | 27.99 | 27.45 | 27.85 | 70,417 | +0.44(+1.59%) |
Jan 25, 2013 | 27.26 | 27.42 | 27.18 | 27.41 | 30,133 | +0.15(+0.57%) |
Jan 24, 2013 | 27.51 | 27.95 | 27.25 | 27.26 | 67,965 | -0.39(-1.41%) |
Jan 23, 2013 | 27.86 | 27.86 | 27.57 | 27.65 | 36,853 | -0.06(-0.22%) |
Jan 22, 2013 | 27.43 | 27.75 | 27.43 | 27.71 | 82,183 | +0.38(+1.39%) |
Jan 18, 2013 | 27.50 | 27.50 | 26.95 | 27.33 | 20,916 | +0.23(+0.85%) |
Jan 17, 2013 | 26.75 | 27.17 | 26.75 | 27.10 | 61,413 | +0.35(+1.31%) |
Jan 16, 2013 | 26.72 | 26.75 | 26.49 | 26.75 | 23,666 | +0.14(+0.53%) |
Jan 15, 2013 | 26.43 | 26.61 | 26.39 | 26.61 | 12,278 | +0.31(+1.18%) |
Jan 14, 2013 | 26.84 | 26.84 | 26.30 | 26.30 | 20,349 | -0.24(-0.90%) |
Jan 11, 2013 | 26.77 | 26.77 | 26.18 | 26.54 | 16,208 | +0.17(+0.64%) |
Jan 10, 2013 | 26.93 | 26.93 | 25.98 | 26.37 | 53,044 | -1.07(-3.91%) |
Jan 09, 2013 | 27.73 | 27.73 | 27.43 | 27.44 | 175,529 | -0.02(-0.07%) |
Jan 08, 2013 | 27.44 | 27.50 | 27.25 | 27.46 | 107,813 | +0.27(+0.99%) |
Jan 07, 2013 | 26.88 | 27.20 | 26.88 | 27.19 | 180,707 | +0.31(+1.15%) |
Jan 04, 2013 | 26.25 | 26.88 | 26.25 | 26.88 | 45,860 | +0.72(+2.76%) |
Jan 03, 2013 | 25.83 | 26.45 | 25.83 | 26.16 | 85,967 | +0.25(+0.96%) |
Jan 02, 2013 | 25.45 | 25.91 | 24.45 | 25.91 | 59,859 | +1.46(+5.97%) |
Dec 31, 2012 | 24.00 | 24.45 | 23.93 | 24.45 | 13,525 | +0.34(+1.41%) |
Dec 28, 2012 | 24.16 | 24.30 | 24.05 | 24.11 | 17,600 | -0.28(-1.15%) |
Dec 27, 2012 | 24.79 | 24.79 | 24.00 | 24.39 | 14,170 | -0.21(-0.85%) |
Dec 26, 2012 | 24.63 | 24.78 | 24.50 | 24.60 | 61,605 | -0.09(-0.36%) |
Dec 24, 2012 | 24.50 | 24.87 | 24.50 | 24.69 | 15,025 | -0.14(-0.56%) |
Dec 21, 2012 | 24.90 | 24.94 | 24.63 | 24.83 | 18,211 | -0.34(-1.35%) |
Dec 20, 2012 | 24.93 | 25.17 | 24.87 | 25.17 | 14,306 | +0.24(+0.96%) |
Dec 19, 2012 | 24.67 | 24.94 | 24.50 | 24.93 | 20,782 | +0.57(+2.34%) |
Dec 18, 2012 | 23.85 | 24.36 | 23.85 | 24.36 | 13,477 | +0.33(+1.37%) |
Dec 17, 2012 | 23.80 | 24.12 | 23.79 | 24.03 | 11,488 | +0.24(+1.01%) |
Dec 14, 2012 | 23.99 | 24.07 | 23.50 | 23.79 | 16,648 | -0.29(-1.20%) |
Dec 13, 2012 | 24.31 | 24.36 | 23.50 | 24.08 | 73,270 | -0.23(-0.95%) |
Dec 12, 2012 | 24.83 | 24.83 | 24.30 | 24.31 | 50,207 | -0.56(-2.25%) |
Dec 11, 2012 | 25.29 | 25.29 | 24.84 | 24.87 | 36,418 | -0.22(-0.88%) |
Dec 10, 2012 | 24.52 | 25.11 | 24.52 | 25.09 | 95,199 | +0.38(+1.54%) |
Dec 07, 2012 | 24.51 | 24.91 | 24.51 | 24.71 | 28,020 | +0.14(+0.57%) |
Dec 06, 2012 | 24.49 | 24.82 | 24.44 | 24.57 | 29,994 | +0.07(+0.29%) |
Dec 05, 2012 | 25.28 | 25.28 | 24.45 | 24.50 | 46,891 | -0.38(-1.53%) |