Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.90 | 29.14 | 28.90 | 29.13 | 28,812 | +0.07(+0.24%) |
Feb 27, 2013 | 29.16 | 29.16 | 28.98 | 29.06 | 27,673 | -0.03(-0.10%) |
Feb 26, 2013 | 29.19 | 29.28 | 29.06 | 29.09 | 30,273 | -0.02(-0.07%) |
Feb 22, 2013 | 29.07 | 29.15 | 28.98 | 29.11 | 48,534 | -0.01(-0.03%) |
Feb 21, 2013 | 29.02 | 29.12 | 28.95 | 29.12 | 17,205 | +0.12(+0.41%) |
Feb 20, 2013 | 28.98 | 29.05 | 28.88 | 29.00 | 20,189 | +0.01(+0.03%) |
Feb 19, 2013 | 28.89 | 29.12 | 28.88 | 28.99 | 21,351 | +0.03(+0.10%) |
Feb 15, 2013 | 28.75 | 29.11 | 28.73 | 28.96 | 31,062 | +0.17(+0.58%) |
Feb 14, 2013 | 28.88 | 29.08 | 28.69 | 28.79 | 47,045 | -0.05(-0.17%) |
Feb 13, 2013 | 28.96 | 28.99 | 28.78 | 28.84 | 15,888 | +0.08(+0.27%) |
Feb 12, 2013 | 28.99 | 28.99 | 28.68 | 28.77 | 27,688 | +0.10(+0.34%) |
Feb 11, 2013 | 28.66 | 28.68 | 28.54 | 28.67 | 13,816 | +0.12(+0.41%) |
Feb 08, 2013 | 28.50 | 28.67 | 28.50 | 28.55 | 221,294 | -0.02(-0.07%) |
Feb 07, 2013 | 28.51 | 28.57 | 28.47 | 28.57 | 190,939 | +0.16(+0.55%) |
Feb 06, 2013 | 28.41 | 28.60 | 28.41 | 28.41 | 30,043 | -0.08(-0.28%) |
Feb 04, 2013 | 28.56 | 28.61 | 28.44 | 28.49 | 25,460 | -0.06(-0.21%) |
Feb 01, 2013 | 28.54 | 28.67 | 28.50 | 28.55 | 37,606 | +0.05(+0.17%) |
Jan 31, 2013 | 28.73 | 28.73 | 28.38 | 28.50 | 35,829 | -0.14(-0.48%) |
Jan 30, 2013 | 28.64 | 28.65 | 28.61 | 28.64 | 21,508 | +0.06(+0.21%) |
Jan 29, 2013 | 28.66 | 28.66 | 28.51 | 28.58 | 41,624 | -0.03(-0.10%) |
Jan 28, 2013 | 28.63 | 28.67 | 28.61 | 28.61 | 21,506 | -0.08(-0.27%) |
Jan 25, 2013 | 28.71 | 28.76 | 28.68 | 28.69 | 29,011 | +0.01(+0.03%) |
Jan 24, 2013 | 28.66 | 28.71 | 28.64 | 28.68 | 35,526 | +0.02(+0.07%) |
Jan 23, 2013 | 28.65 | 28.68 | 28.58 | 28.66 | 28,630 | +0.02(+0.07%) |
Jan 22, 2013 | 28.57 | 28.65 | 28.47 | 28.64 | 58,355 | +0.10(+0.34%) |
Jan 18, 2013 | 28.51 | 28.54 | 28.35 | 28.54 | 46,081 | +0.09(+0.31%) |
Jan 17, 2013 | 28.65 | 28.65 | 28.44 | 28.45 | 41,678 | -0.15(-0.52%) |
Jan 16, 2013 | 28.63 | 28.66 | 28.50 | 28.60 | 47,799 | +0.02(+0.07%) |
Jan 15, 2013 | 28.67 | 28.67 | 28.54 | 28.58 | 22,423 | -0.04(-0.14%) |
Jan 14, 2013 | 28.66 | 28.68 | 28.60 | 28.62 | 9,384 | -0.05(-0.17%) |
Jan 11, 2013 | 28.74 | 28.74 | 28.63 | 28.67 | 29,402 | +0.02(+0.07%) |
Jan 10, 2013 | 28.68 | 28.68 | 28.60 | 28.65 | 15,581 | -0.01(-0.03%) |
Jan 09, 2013 | 28.69 | 28.69 | 28.57 | 28.66 | 98,873 | +0.11(+0.38%) |
Jan 08, 2013 | 28.60 | 28.61 | 28.47 | 28.55 | 30,703 | +0.01(+0.03%) |
Jan 07, 2013 | 28.65 | 28.70 | 28.45 | 28.54 | 31,590 | -0.11(-0.38%) |
Jan 04, 2013 | 28.66 | 28.69 | 28.55 | 28.65 | 27,410 | +0.09(+0.31%) |
Jan 03, 2013 | 28.49 | 28.65 | 28.34 | 28.56 | 45,217 | +0.20(+0.69%) |
Jan 02, 2013 | 28.38 | 28.67 | 28.25 | 28.36 | 46,323 | +0.15(+0.52%) |
Dec 31, 2012 | 28.11 | 28.22 | 27.95 | 28.22 | 26,494 | +0.17(+0.60%) |
Dec 28, 2012 | 28.00 | 28.08 | 27.85 | 28.05 | 14,112 | +0.08(+0.28%) |
Dec 27, 2012 | 27.72 | 27.99 | 27.68 | 27.97 | 29,305 | -0.24(-0.84%) |
Dec 26, 2012 | 28.20 | 28.22 | 28.11 | 28.21 | 6,981 | +0.10(+0.37%) |
Dec 24, 2012 | 28.08 | 28.18 | 28.08 | 28.10 | 5,948 | -0.11(-0.39%) |
Dec 21, 2012 | 28.08 | 28.22 | 28.08 | 28.21 | 118,124 | +0.03(+0.09%) |
Dec 20, 2012 | 28.13 | 28.20 | 28.06 | 28.19 | 29,014 | +0.06(+0.21%) |
Dec 19, 2012 | 27.96 | 28.13 | 27.92 | 28.13 | 67,820 | +0.26(+0.92%) |
Dec 18, 2012 | 27.64 | 27.98 | 27.64 | 27.87 | 339,682 | +0.12(+0.42%) |
Dec 17, 2012 | 27.59 | 27.81 | 27.56 | 27.75 | 99,864 | +0.07(+0.25%) |
Dec 14, 2012 | 27.58 | 27.68 | 27.28 | 27.68 | 45,770 | +0.21(+0.75%) |
Dec 13, 2012 | 27.60 | 27.76 | 27.47 | 27.48 | 67,006 | -0.09(-0.31%) |
Dec 12, 2012 | 27.69 | 27.69 | 27.48 | 27.56 | 65,409 | -0.07(-0.26%) |
Dec 11, 2012 | 27.58 | 27.70 | 27.57 | 27.64 | 21,426 | +0.06(+0.21%) |
Dec 10, 2012 | 27.76 | 27.76 | 27.58 | 27.58 | 44,550 | -0.14(-0.50%) |
Dec 07, 2012 | 27.66 | 27.71 | 27.57 | 27.71 | 28,108 | +0.11(+0.39%) |
Dec 06, 2012 | 27.48 | 27.66 | 27.42 | 27.61 | 196,022 | +0.19(+0.68%) |
Dec 05, 2012 | 27.55 | 27.55 | 27.39 | 27.42 | 115,479 | +0.02(+0.07%) |