Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 26.93 | 26.95 | 26.78 | 26.79 | 165,878 | +0.04(+0.15%) |
Feb 27, 2013 | 26.50 | 26.88 | 26.44 | 26.75 | 146,888 | +0.29(+1.09%) |
Feb 26, 2013 | 26.50 | 26.69 | 26.32 | 26.46 | 217,465 | +0.06(+0.24%) |
Feb 25, 2013 | 26.64 | 26.89 | 26.34 | 26.40 | 270,869 | -0.22(-0.84%) |
Feb 22, 2013 | 26.70 | 26.82 | 26.55 | 26.62 | 246,814 | +0.05(+0.18%) |
Feb 21, 2013 | 26.78 | 26.99 | 26.45 | 26.57 | 406,773 | -0.18(-0.66%) |
Feb 20, 2013 | 26.85 | 26.96 | 26.68 | 26.75 | 305,754 | -0.14(-0.54%) |
Feb 19, 2013 | 26.85 | 27.14 | 26.79 | 26.89 | 326,843 | -0.06(-0.21%) |
Feb 15, 2013 | 27.06 | 27.18 | 26.80 | 26.95 | 271,909 | +0.02(+0.09%) |
Feb 14, 2013 | 27.09 | 27.22 | 26.91 | 26.93 | 158,800 | -0.22(-0.80%) |
Feb 13, 2013 | 26.99 | 27.20 | 26.96 | 27.14 | 254,463 | +0.15(+0.57%) |
Feb 12, 2013 | 27.08 | 27.16 | 26.97 | 26.99 | 267,267 | -0.11(-0.42%) |
Feb 11, 2013 | 27.20 | 27.20 | 27.07 | 27.10 | 93,192 | -0.05(-0.18%) |
Feb 08, 2013 | 27.22 | 27.26 | 27.13 | 27.15 | 64,780 | -0.02(-0.06%) |
Feb 07, 2013 | 27.14 | 27.28 | 26.97 | 27.17 | 83,315 | +0.00(+0.00%) |
Feb 06, 2013 | 27.01 | 27.20 | 26.88 | 27.17 | 68,416 | +0.06(+0.24%) |
Feb 04, 2013 | 27.09 | 27.18 | 27.00 | 27.10 | 151,477 | -0.14(-0.53%) |
Feb 01, 2013 | 27.20 | 27.30 | 27.13 | 27.25 | 184,058 | +0.18(+0.68%) |
Jan 31, 2013 | 27.03 | 27.30 | 26.93 | 27.06 | 327,034 | -0.06(-0.24%) |
Jan 30, 2013 | 27.24 | 27.27 | 26.99 | 27.13 | 181,615 | -0.06(-0.24%) |
Jan 29, 2013 | 26.95 | 27.20 | 26.95 | 27.19 | 221,131 | +0.16(+0.59%) |
Jan 28, 2013 | 26.94 | 27.13 | 26.83 | 27.03 | 155,714 | +0.06(+0.24%) |
Jan 25, 2013 | 26.97 | 27.05 | 26.82 | 26.97 | 149,301 | +0.05(+0.18%) |
Jan 24, 2013 | 26.90 | 26.97 | 26.81 | 26.92 | 285,126 | +0.04(+0.15%) |
Jan 23, 2013 | 26.76 | 26.89 | 26.72 | 26.88 | 237,743 | +0.04(+0.15%) |
Jan 22, 2013 | 26.28 | 26.84 | 26.27 | 26.84 | 188,729 | +0.49(+1.86%) |
Jan 18, 2013 | 26.05 | 26.35 | 26.05 | 26.35 | 477,265 | +0.24(+0.92%) |
Jan 17, 2013 | 25.99 | 26.21 | 25.87 | 26.11 | 523,005 | +0.22(+0.87%) |
Jan 16, 2013 | 26.07 | 26.07 | 25.81 | 25.88 | 140,880 | -0.25(-0.95%) |
Jan 15, 2013 | 26.09 | 26.19 | 25.91 | 26.13 | 272,048 | -0.09(-0.34%) |
Jan 14, 2013 | 26.09 | 26.48 | 26.02 | 26.22 | 316,517 | +0.16(+0.62%) |
Jan 11, 2013 | 25.84 | 26.09 | 25.66 | 26.06 | 162,618 | +0.29(+1.12%) |
Jan 10, 2013 | 25.98 | 26.05 | 25.65 | 25.77 | 146,481 | -0.19(-0.74%) |
Jan 09, 2013 | 25.71 | 25.97 | 25.61 | 25.96 | 218,275 | +0.35(+1.35%) |
Jan 08, 2013 | 25.86 | 26.21 | 25.58 | 25.62 | 378,102 | -0.29(-1.12%) |
Jan 07, 2013 | 26.15 | 26.20 | 25.85 | 25.91 | 182,273 | -0.39(-1.50%) |
Jan 04, 2013 | 26.22 | 26.36 | 26.09 | 26.30 | 366,552 | +0.17(+0.65%) |
Jan 03, 2013 | 26.34 | 26.45 | 26.04 | 26.13 | 265,318 | -0.19(-0.73%) |
Jan 02, 2013 | 26.24 | 26.34 | 25.64 | 26.32 | 393,181 | +0.68(+2.66%) |
Dec 31, 2012 | 24.94 | 25.66 | 24.77 | 25.64 | 189,554 | +0.72(+2.90%) |
Dec 28, 2012 | 25.09 | 25.36 | 24.90 | 24.92 | 204,329 | -0.31(-1.21%) |
Dec 27, 2012 | 25.30 | 25.36 | 25.03 | 25.22 | 164,310 | -0.14(-0.54%) |
Dec 26, 2012 | 25.59 | 25.69 | 25.28 | 25.36 | 143,704 | -0.27(-1.07%) |
Dec 24, 2012 | 25.86 | 25.86 | 25.44 | 25.63 | 81,951 | -0.37(-1.42%) |
Dec 21, 2012 | 25.70 | 26.02 | 25.44 | 26.00 | 863,351 | +0.21(+0.81%) |
Dec 20, 2012 | 25.62 | 25.92 | 25.57 | 25.79 | 105,137 | +0.21(+0.82%) |
Dec 19, 2012 | 25.72 | 25.77 | 25.46 | 25.58 | 109,012 | -0.10(-0.38%) |
Dec 18, 2012 | 25.70 | 25.83 | 25.41 | 25.68 | 188,828 | -0.05(-0.19%) |
Dec 17, 2012 | 25.26 | 25.73 | 25.18 | 25.73 | 150,313 | +0.53(+2.10%) |
Dec 14, 2012 | 25.17 | 25.42 | 25.13 | 25.20 | 126,387 | -0.03(-0.13%) |
Dec 13, 2012 | 25.04 | 25.32 | 25.04 | 25.23 | 114,164 | +0.17(+0.67%) |
Dec 12, 2012 | 25.40 | 25.45 | 25.03 | 25.06 | 130,475 | -0.22(-0.89%) |
Dec 11, 2012 | 25.30 | 25.37 | 25.11 | 25.29 | 202,568 | +0.04(+0.16%) |
Dec 10, 2012 | 24.99 | 25.26 | 24.75 | 25.25 | 129,807 | +0.31(+1.25%) |
Dec 07, 2012 | 25.22 | 25.24 | 24.85 | 24.94 | 134,009 | -0.28(-1.11%) |
Dec 06, 2012 | 25.28 | 25.50 | 25.11 | 25.22 | 157,002 | -0.14(-0.57%) |
Dec 05, 2012 | 25.03 | 25.50 | 24.75 | 25.36 | 174,229 | +0.32(+1.27%) |