Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 27.34 | 27.60 | 27.00 | 27.13 | 262,821 | -0.16(-0.59%) |
Feb 27, 2013 | 26.70 | 27.60 | 26.70 | 27.29 | 343,179 | +0.46(+1.71%) |
Feb 26, 2013 | 26.28 | 27.05 | 25.85 | 26.83 | 443,842 | +0.62(+2.37%) |
Feb 25, 2013 | 26.78 | 26.88 | 26.17 | 26.21 | 164,355 | -0.40(-1.50%) |
Feb 22, 2013 | 26.52 | 26.68 | 26.22 | 26.61 | 94,771 | +0.21(+0.80%) |
Feb 21, 2013 | 26.99 | 26.99 | 26.12 | 26.40 | 241,683 | -0.65(-2.40%) |
Feb 20, 2013 | 26.78 | 27.43 | 26.65 | 27.05 | 377,566 | +0.21(+0.78%) |
Feb 19, 2013 | 26.72 | 27.00 | 26.65 | 26.84 | 210,277 | +0.24(+0.90%) |
Feb 15, 2013 | 27.56 | 27.56 | 26.55 | 26.60 | 274,163 | -0.80(-2.92%) |
Feb 14, 2013 | 27.27 | 27.65 | 27.05 | 27.40 | 123,254 | +0.08(+0.29%) |
Feb 13, 2013 | 27.21 | 27.35 | 26.89 | 27.32 | 270,413 | +0.18(+0.66%) |
Feb 12, 2013 | 27.08 | 27.25 | 27.01 | 27.14 | 286,239 | +0.01(+0.04%) |
Feb 11, 2013 | 27.53 | 27.62 | 26.94 | 27.13 | 317,431 | -0.49(-1.77%) |
Feb 08, 2013 | 27.72 | 27.73 | 27.35 | 27.62 | 201,618 | -0.11(-0.40%) |
Feb 07, 2013 | 27.67 | 27.86 | 27.40 | 27.73 | 291,546 | -0.09(-0.32%) |
Feb 06, 2013 | 27.37 | 27.83 | 27.10 | 27.82 | 355,020 | -1.08(-3.74%) |
Feb 04, 2013 | 29.10 | 29.38 | 28.87 | 28.90 | 406,329 | -0.38(-1.30%) |
Feb 01, 2013 | 29.15 | 29.61 | 28.98 | 29.28 | 397,966 | +0.20(+0.69%) |
Jan 31, 2013 | 28.70 | 29.29 | 28.68 | 29.08 | 782,226 | +0.56(+1.96%) |
Jan 30, 2013 | 28.85 | 29.00 | 28.35 | 28.52 | 341,483 | -0.37(-1.28%) |
Jan 29, 2013 | 28.68 | 29.17 | 28.51 | 28.89 | 360,192 | +0.17(+0.59%) |
Jan 28, 2013 | 29.69 | 29.73 | 28.48 | 28.72 | 522,340 | -1.08(-3.62%) |
Jan 25, 2013 | 28.98 | 29.82 | 28.87 | 29.80 | 350,740 | +0.93(+3.22%) |
Jan 24, 2013 | 28.32 | 29.61 | 27.99 | 28.87 | 401,791 | +0.49(+1.73%) |
Jan 23, 2013 | 27.73 | 28.56 | 27.57 | 28.38 | 450,933 | +0.74(+2.68%) |
Jan 22, 2013 | 27.40 | 27.64 | 27.27 | 27.64 | 255,647 | +0.31(+1.13%) |
Jan 18, 2013 | 27.37 | 27.37 | 26.86 | 27.33 | 559,897 | -0.03(-0.11%) |
Jan 17, 2013 | 27.07 | 27.64 | 26.76 | 27.36 | 539,633 | +0.33(+1.22%) |
Jan 16, 2013 | 26.94 | 27.22 | 26.67 | 27.03 | 231,414 | -0.03(-0.11%) |
Jan 15, 2013 | 27.16 | 27.16 | 26.73 | 27.06 | 322,752 | -0.21(-0.77%) |
Jan 14, 2013 | 27.15 | 27.40 | 26.72 | 27.27 | 245,339 | +0.10(+0.37%) |
Jan 11, 2013 | 26.85 | 27.27 | 26.36 | 27.17 | 234,181 | +0.31(+1.15%) |
Jan 10, 2013 | 26.90 | 27.01 | 26.52 | 26.86 | 275,283 | +0.04(+0.15%) |
Jan 09, 2013 | 27.20 | 27.39 | 26.68 | 26.82 | 316,790 | -0.38(-1.40%) |
Jan 08, 2013 | 26.28 | 27.21 | 25.98 | 27.20 | 499,731 | +0.94(+3.58%) |
Jan 07, 2013 | 26.40 | 26.56 | 26.08 | 26.26 | 321,142 | -0.35(-1.32%) |
Jan 04, 2013 | 27.30 | 27.30 | 26.60 | 26.61 | 201,585 | -0.51(-1.88%) |
Jan 03, 2013 | 27.61 | 27.73 | 26.95 | 27.12 | 251,596 | -0.56(-2.02%) |
Jan 02, 2013 | 27.10 | 27.74 | 26.39 | 27.68 | 346,476 | +1.29(+4.89%) |
Dec 31, 2012 | 25.87 | 26.48 | 25.66 | 26.39 | 115,886 | +0.60(+2.33%) |
Dec 28, 2012 | 25.78 | 26.06 | 25.67 | 25.79 | 153,793 | -0.21(-0.81%) |
Dec 27, 2012 | 25.84 | 26.06 | 25.22 | 26.00 | 198,206 | +0.12(+0.46%) |
Dec 26, 2012 | 25.95 | 26.15 | 25.63 | 25.88 | 125,026 | -0.13(-0.50%) |
Dec 24, 2012 | 25.55 | 26.05 | 25.36 | 26.01 | 57,298 | +0.21(+0.81%) |
Dec 21, 2012 | 25.50 | 25.83 | 24.62 | 25.80 | 472,423 | +0.02(+0.08%) |
Dec 20, 2012 | 25.22 | 25.96 | 25.12 | 25.78 | 194,022 | +0.51(+2.02%) |
Dec 19, 2012 | 25.08 | 25.33 | 24.83 | 25.27 | 345,139 | +0.11(+0.44%) |
Dec 18, 2012 | 25.79 | 25.86 | 24.99 | 25.16 | 250,621 | -0.59(-2.29%) |
Dec 17, 2012 | 25.70 | 25.92 | 25.37 | 25.75 | 395,505 | +0.13(+0.51%) |
Dec 14, 2012 | 25.62 | 26.09 | 25.53 | 25.62 | 150,398 | -0.16(-0.62%) |
Dec 13, 2012 | 25.52 | 25.89 | 25.24 | 25.78 | 366,640 | +0.24(+0.94%) |
Dec 12, 2012 | 25.51 | 25.85 | 25.34 | 25.54 | 237,250 | +0.10(+0.39%) |
Dec 11, 2012 | 24.39 | 25.60 | 23.97 | 25.44 | 831,582 | +1.29(+5.34%) |
Dec 10, 2012 | 23.10 | 24.16 | 22.72 | 24.15 | 806,388 | +1.05(+4.55%) |
Dec 07, 2012 | 23.48 | 23.48 | 22.91 | 23.10 | 1,305,944 | -0.45(-1.91%) |
Dec 06, 2012 | 24.24 | 24.73 | 23.01 | 23.55 | 851,226 | -1.57(-6.25%) |
Dec 05, 2012 | 25.00 | 25.59 | 24.85 | 25.12 | 314,366 | +0.09(+0.36%) |