Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.15 | 28.15 | 27.11 | 27.43 | 420,477 | -1.13(-3.97%) |
Feb 27, 2013 | 27.48 | 28.57 | 27.37 | 28.57 | 360,360 | +1.00(+3.61%) |
Feb 26, 2013 | 28.06 | 28.06 | 27.28 | 27.57 | 428,944 | -2.03(-6.85%) |
Feb 22, 2013 | 29.86 | 29.94 | 29.08 | 29.60 | 183,052 | +0.33(+1.12%) |
Feb 21, 2013 | 30.31 | 30.52 | 27.74 | 29.27 | 711,565 | -2.49(-7.83%) |
Feb 20, 2013 | 32.47 | 32.81 | 31.70 | 31.75 | 419,988 | -0.55(-1.69%) |
Feb 19, 2013 | 31.26 | 32.68 | 31.15 | 32.30 | 567,125 | +1.55(+5.04%) |
Feb 15, 2013 | 29.23 | 31.68 | 28.87 | 30.75 | 231,587 | +1.56(+5.34%) |
Feb 14, 2013 | 29.14 | 29.44 | 28.84 | 29.19 | 129,008 | +0.24(+0.84%) |
Feb 13, 2013 | 28.57 | 29.42 | 28.27 | 28.95 | 113,101 | +0.57(+2.01%) |
Feb 12, 2013 | 28.57 | 28.57 | 28.15 | 28.38 | 99,491 | +0.23(+0.83%) |
Feb 11, 2013 | 28.06 | 29.12 | 27.93 | 28.14 | 127,149 | +0.29(+1.03%) |
Feb 08, 2013 | 27.03 | 27.88 | 26.93 | 27.86 | 75,960 | +0.93(+3.44%) |
Feb 07, 2013 | 27.37 | 28.04 | 26.49 | 26.93 | 132,461 | -0.34(-1.24%) |
Feb 06, 2013 | 27.09 | 27.71 | 26.41 | 27.27 | 177,721 | +0.41(+1.51%) |
Feb 04, 2013 | 27.60 | 27.99 | 26.84 | 26.86 | 96,344 | -0.76(-2.76%) |
Feb 01, 2013 | 28.25 | 28.94 | 27.35 | 27.62 | 200,116 | +0.57(+2.11%) |
Jan 31, 2013 | 26.54 | 27.25 | 26.42 | 27.05 | 61,411 | +0.61(+2.33%) |
Jan 30, 2013 | 26.41 | 26.67 | 26.41 | 26.44 | 48,739 | -0.02(-0.07%) |
Jan 29, 2013 | 26.33 | 26.60 | 26.02 | 26.45 | 77,363 | -0.05(-0.20%) |
Jan 28, 2013 | 26.84 | 27.22 | 25.99 | 26.51 | 193,235 | -0.32(-1.19%) |
Jan 25, 2013 | 26.02 | 27.48 | 25.75 | 26.83 | 221,503 | +1.07(+4.17%) |
Jan 24, 2013 | 25.26 | 25.96 | 25.11 | 25.75 | 244,549 | +0.51(+2.02%) |
Jan 23, 2013 | 25.24 | 25.28 | 25.10 | 25.24 | 81,886 | +0.03(+0.10%) |
Jan 22, 2013 | 24.80 | 25.38 | 24.48 | 25.22 | 153,076 | +0.47(+1.89%) |
Jan 18, 2013 | 24.23 | 25.25 | 24.23 | 24.75 | 139,085 | +0.56(+2.33%) |
Jan 17, 2013 | 24.01 | 24.45 | 23.86 | 24.19 | 97,303 | +0.02(+0.07%) |
Jan 16, 2013 | 23.38 | 25.04 | 23.38 | 24.17 | 177,697 | +0.79(+3.37%) |
Jan 15, 2013 | 23.07 | 23.38 | 23.00 | 23.38 | 121,205 | +0.32(+1.39%) |
Jan 14, 2013 | 22.94 | 23.15 | 22.91 | 23.06 | 201,245 | +0.05(+0.23%) |
Jan 11, 2013 | 23.05 | 23.12 | 22.90 | 23.01 | 220,073 | -0.04(-0.19%) |
Jan 10, 2013 | 23.03 | 23.13 | 22.92 | 23.05 | 93,958 | +0.15(+0.64%) |
Jan 09, 2013 | 23.18 | 23.18 | 22.86 | 22.90 | 118,914 | -0.01(-0.04%) |
Jan 08, 2013 | 22.89 | 23.16 | 22.79 | 22.91 | 109,013 | +0.05(+0.23%) |
Jan 07, 2013 | 22.86 | 22.92 | 22.77 | 22.86 | 113,791 | +0.01(+0.04%) |
Jan 04, 2013 | 22.69 | 22.95 | 22.68 | 22.85 | 203,641 | +0.10(+0.42%) |
Jan 03, 2013 | 22.95 | 23.32 | 22.69 | 22.76 | 93,603 | +0.07(+0.31%) |
Jan 02, 2013 | 22.83 | 22.90 | 22.51 | 22.69 | 81,364 | +0.17(+0.77%) |
Dec 31, 2012 | 22.30 | 22.60 | 22.30 | 22.51 | 74,023 | +0.13(+0.58%) |
Dec 28, 2012 | 22.53 | 22.69 | 22.38 | 22.38 | 52,719 | -0.29(-1.30%) |
Dec 27, 2012 | 22.69 | 22.69 | 22.51 | 22.68 | 33,982 | +0.16(+0.69%) |
Dec 26, 2012 | 22.64 | 22.79 | 22.51 | 22.52 | 35,011 | -0.08(-0.34%) |
Dec 24, 2012 | 22.67 | 22.67 | 22.52 | 22.60 | 3,221 | -0.07(-0.31%) |
Dec 21, 2012 | 22.51 | 22.67 | 22.39 | 22.67 | 25,960 | -0.02(-0.08%) |
Dec 20, 2012 | 22.55 | 22.90 | 22.55 | 22.69 | 115,442 | +0.08(+0.34%) |
Dec 19, 2012 | 22.73 | 22.73 | 22.50 | 22.61 | 56,801 | -0.14(-0.61%) |
Dec 18, 2012 | 21.99 | 22.77 | 21.69 | 22.75 | 160,791 | +0.86(+3.92%) |
Dec 17, 2012 | 21.40 | 22.57 | 21.40 | 21.89 | 60,211 | +0.49(+2.31%) |
Dec 14, 2012 | 21.42 | 21.62 | 21.23 | 21.40 | 115,288 | -0.10(-0.48%) |
Dec 13, 2012 | 21.60 | 21.60 | 21.34 | 21.50 | 46,140 | -0.02(-0.09%) |
Dec 12, 2012 | 21.66 | 21.86 | 21.41 | 21.52 | 72,425 | -0.22(-1.00%) |
Dec 11, 2012 | 21.60 | 21.78 | 21.59 | 21.73 | 333,376 | +0.14(+0.64%) |
Dec 10, 2012 | 21.55 | 21.62 | 21.44 | 21.60 | 33,902 | -0.01(-0.04%) |
Dec 07, 2012 | 21.65 | 21.81 | 21.48 | 21.60 | 79,886 | +0.00(+0.00%) |
Dec 06, 2012 | 21.73 | 22.06 | 21.57 | 21.60 | 82,426 | -0.27(-1.23%) |
Dec 05, 2012 | 21.78 | 22.00 | 21.67 | 21.87 | 37,945 | +0.09(+0.40%) |