Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 26.91 | 27.06 | 26.82 | 26.82 | 600,140 | -0.18(-0.67%) |
Feb 27, 2013 | 26.60 | 27.04 | 26.57 | 27.00 | 450,886 | +0.49(+1.83%) |
Feb 26, 2013 | 26.55 | 26.68 | 26.33 | 26.51 | 657,294 | -0.50(-1.85%) |
Feb 22, 2013 | 26.84 | 27.03 | 26.76 | 27.01 | 448,081 | +0.43(+1.62%) |
Feb 21, 2013 | 26.67 | 26.68 | 26.45 | 26.58 | 982,015 | -0.44(-1.62%) |
Feb 20, 2013 | 27.40 | 27.42 | 27.01 | 27.02 | 565,605 | -0.50(-1.82%) |
Feb 19, 2013 | 27.44 | 27.55 | 27.40 | 27.52 | 672,431 | +0.26(+0.95%) |
Feb 15, 2013 | 27.35 | 27.37 | 27.15 | 27.26 | 889,553 | +0.00(+0.00%) |
Feb 14, 2013 | 27.18 | 27.28 | 27.14 | 27.26 | 697,790 | -0.12(-0.43%) |
Feb 13, 2013 | 27.46 | 27.50 | 27.35 | 27.38 | 577,505 | +0.24(+0.89%) |
Feb 12, 2013 | 27.04 | 27.23 | 27.03 | 27.14 | 751,904 | +0.15(+0.55%) |
Feb 11, 2013 | 27.04 | 27.04 | 26.89 | 26.99 | 352,989 | -0.02(-0.06%) |
Feb 08, 2013 | 26.94 | 27.04 | 26.94 | 27.01 | 373,750 | +0.13(+0.49%) |
Feb 07, 2013 | 27.12 | 27.14 | 26.75 | 26.87 | 620,017 | -0.30(-1.09%) |
Feb 06, 2013 | 27.04 | 27.19 | 27.00 | 27.17 | 1,001,049 | +0.13(+0.46%) |
Feb 04, 2013 | 27.33 | 27.35 | 26.99 | 27.04 | 715,233 | -0.64(-2.32%) |
Feb 01, 2013 | 27.61 | 27.74 | 27.54 | 27.69 | 613,143 | +0.34(+1.23%) |
Jan 31, 2013 | 27.43 | 27.50 | 27.33 | 27.35 | 484,458 | -0.23(-0.82%) |
Jan 30, 2013 | 27.60 | 27.66 | 27.55 | 27.58 | 699,766 | -0.04(-0.14%) |
Jan 29, 2013 | 27.52 | 27.65 | 27.46 | 27.62 | 628,551 | +0.22(+0.80%) |
Jan 28, 2013 | 27.44 | 27.44 | 27.30 | 27.40 | 600,040 | -0.02(-0.09%) |
Jan 25, 2013 | 27.32 | 27.42 | 27.26 | 27.42 | 607,951 | +0.29(+1.07%) |
Jan 24, 2013 | 27.11 | 27.22 | 27.06 | 27.13 | 754,214 | +0.01(+0.03%) |
Jan 23, 2013 | 27.08 | 27.15 | 27.01 | 27.12 | 611,718 | -0.04(-0.13%) |
Jan 22, 2013 | 27.12 | 27.17 | 27.05 | 27.16 | 664,988 | +0.08(+0.28%) |
Jan 18, 2013 | 27.04 | 27.11 | 26.93 | 27.08 | 706,476 | -0.05(-0.17%) |
Jan 17, 2013 | 27.10 | 27.22 | 27.05 | 27.13 | 664,038 | +0.27(+1.02%) |
Jan 16, 2013 | 26.82 | 26.90 | 26.78 | 26.86 | 567,278 | -0.05(-0.20%) |
Jan 15, 2013 | 26.76 | 26.93 | 26.73 | 26.91 | 546,489 | -0.04(-0.15%) |
Jan 14, 2013 | 26.95 | 26.97 | 26.83 | 26.95 | 541,163 | -0.02(-0.06%) |
Jan 11, 2013 | 26.93 | 26.99 | 26.86 | 26.97 | 474,078 | +0.09(+0.32%) |
Jan 10, 2013 | 26.81 | 26.92 | 26.70 | 26.88 | 996,401 | +0.34(+1.27%) |
Jan 09, 2013 | 26.50 | 26.56 | 26.46 | 26.54 | 1,881,819 | +0.18(+0.68%) |
Jan 08, 2013 | 26.50 | 26.53 | 26.32 | 26.36 | 512,460 | -0.17(-0.65%) |
Jan 07, 2013 | 26.40 | 26.57 | 26.38 | 26.54 | 573,939 | -0.05(-0.18%) |
Jan 04, 2013 | 26.37 | 26.62 | 26.33 | 26.58 | 507,772 | +0.25(+0.95%) |
Jan 03, 2013 | 26.46 | 26.52 | 26.30 | 26.33 | 498,429 | -0.30(-1.12%) |
Jan 02, 2013 | 26.61 | 26.64 | 26.43 | 26.63 | 748,119 | +0.27(+1.04%) |
Dec 31, 2012 | 25.87 | 26.40 | 25.87 | 26.36 | 544,300 | +0.49(+1.91%) |
Dec 28, 2012 | 25.99 | 26.06 | 25.84 | 25.86 | 407,139 | -0.31(-1.17%) |
Dec 27, 2012 | 26.20 | 26.23 | 25.99 | 26.17 | 329,146 | +0.13(+0.48%) |
Dec 26, 2012 | 26.09 | 26.21 | 25.91 | 26.04 | 351,015 | +0.01(+0.03%) |
Dec 24, 2012 | 26.41 | 26.42 | 25.96 | 26.03 | 142,071 | -0.17(-0.66%) |
Dec 21, 2012 | 25.95 | 26.21 | 25.94 | 26.21 | 378,034 | -0.11(-0.42%) |
Dec 20, 2012 | 26.30 | 26.36 | 26.21 | 26.32 | 387,660 | +0.11(+0.42%) |
Dec 19, 2012 | 26.36 | 26.39 | 26.20 | 26.21 | 555,587 | -0.06(-0.24%) |
Dec 18, 2012 | 26.17 | 26.30 | 26.08 | 26.27 | 716,635 | +0.18(+0.69%) |
Dec 17, 2012 | 26.00 | 26.11 | 25.98 | 26.09 | 529,290 | +0.03(+0.12%) |
Dec 14, 2012 | 25.99 | 26.14 | 25.98 | 26.06 | 299,747 | +0.12(+0.46%) |
Dec 13, 2012 | 25.99 | 26.06 | 25.86 | 25.94 | 332,707 | -0.13(-0.51%) |
Dec 12, 2012 | 26.01 | 26.22 | 26.01 | 26.07 | 281,778 | +0.10(+0.39%) |
Dec 11, 2012 | 25.94 | 26.05 | 25.92 | 25.97 | 695,911 | +0.23(+0.91%) |
Dec 10, 2012 | 25.68 | 25.78 | 25.67 | 25.74 | 348,976 | +0.04(+0.15%) |
Dec 07, 2012 | 25.66 | 25.70 | 25.55 | 25.70 | 312,985 | +0.04(+0.15%) |
Dec 06, 2012 | 25.67 | 25.69 | 25.53 | 25.66 | 277,589 | -0.05(-0.18%) |
Dec 05, 2012 | 25.66 | 25.81 | 25.55 | 25.71 | 363,746 | +0.19(+0.73%) |