Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.94 | 29.08 | 28.88 | 28.88 | 720,429 | +0.11(+0.39%) |
Feb 27, 2013 | 28.30 | 28.90 | 28.12 | 28.77 | 491,246 | +0.39(+1.37%) |
Feb 26, 2013 | 28.40 | 28.48 | 28.24 | 28.38 | 430,080 | +0.09(+0.32%) |
Feb 25, 2013 | 28.55 | 28.81 | 28.29 | 28.29 | 645,469 | -0.19(-0.66%) |
Feb 22, 2013 | 28.39 | 28.54 | 28.29 | 28.48 | 461,728 | +0.21(+0.74%) |
Feb 21, 2013 | 28.29 | 28.36 | 28.14 | 28.27 | 371,587 | -0.08(-0.29%) |
Feb 20, 2013 | 28.52 | 28.68 | 28.33 | 28.35 | 666,582 | -0.19(-0.68%) |
Feb 19, 2013 | 28.45 | 28.58 | 28.42 | 28.54 | 858,603 | +0.13(+0.45%) |
Feb 15, 2013 | 28.37 | 28.45 | 28.29 | 28.42 | 452,939 | +0.04(+0.13%) |
Feb 14, 2013 | 28.51 | 28.63 | 28.36 | 28.38 | 307,287 | -0.19(-0.66%) |
Feb 13, 2013 | 28.53 | 28.60 | 28.44 | 28.57 | 349,805 | +0.07(+0.24%) |
Feb 12, 2013 | 28.42 | 28.52 | 28.35 | 28.50 | 582,550 | +0.11(+0.40%) |
Feb 11, 2013 | 28.33 | 28.51 | 28.27 | 28.39 | 430,297 | +0.05(+0.16%) |
Feb 08, 2013 | 28.39 | 28.57 | 28.32 | 28.34 | 578,304 | +0.05(+0.19%) |
Feb 07, 2013 | 28.26 | 28.44 | 27.91 | 28.29 | 645,716 | +0.11(+0.40%) |
Feb 06, 2013 | 28.02 | 28.28 | 28.00 | 28.18 | 850,211 | +0.02(+0.08%) |
Feb 04, 2013 | 28.12 | 28.45 | 28.12 | 28.15 | 674,408 | -0.08(-0.29%) |
Feb 01, 2013 | 28.12 | 28.30 | 28.06 | 28.24 | 504,396 | +0.22(+0.80%) |
Jan 31, 2013 | 28.00 | 28.15 | 27.90 | 28.01 | 540,637 | +0.08(+0.30%) |
Jan 30, 2013 | 28.09 | 28.26 | 27.82 | 27.93 | 898,412 | -0.24(-0.85%) |
Jan 29, 2013 | 27.95 | 28.17 | 27.82 | 28.17 | 550,132 | +0.19(+0.70%) |
Jan 28, 2013 | 27.83 | 28.08 | 27.81 | 27.97 | 911,354 | +0.16(+0.57%) |
Jan 25, 2013 | 27.78 | 28.03 | 27.61 | 27.82 | 731,825 | +0.07(+0.27%) |
Jan 24, 2013 | 27.95 | 28.05 | 27.68 | 27.74 | 727,674 | -0.16(-0.56%) |
Jan 23, 2013 | 27.99 | 28.04 | 27.77 | 27.90 | 770,049 | -0.17(-0.61%) |
Jan 22, 2013 | 27.66 | 28.17 | 27.66 | 28.07 | 569,586 | +0.34(+1.24%) |
Jan 18, 2013 | 27.32 | 27.74 | 27.31 | 27.73 | 1,404,928 | +0.44(+1.62%) |
Jan 17, 2013 | 27.15 | 27.34 | 27.08 | 27.28 | 626,812 | +0.20(+0.75%) |
Jan 16, 2013 | 26.99 | 27.19 | 26.81 | 27.08 | 548,068 | +0.04(+0.14%) |
Jan 15, 2013 | 26.74 | 27.08 | 26.63 | 27.04 | 427,073 | +0.24(+0.90%) |
Jan 14, 2013 | 26.53 | 27.12 | 26.53 | 26.80 | 621,191 | +0.16(+0.62%) |
Jan 11, 2013 | 26.88 | 26.89 | 26.55 | 26.64 | 516,065 | -0.13(-0.48%) |
Jan 10, 2013 | 26.70 | 26.96 | 26.60 | 26.77 | 666,019 | +0.20(+0.76%) |
Jan 09, 2013 | 26.44 | 26.62 | 26.29 | 26.56 | 497,093 | +0.19(+0.71%) |
Jan 08, 2013 | 26.27 | 26.47 | 26.14 | 26.38 | 480,960 | +0.05(+0.20%) |
Jan 07, 2013 | 26.83 | 26.88 | 26.28 | 26.32 | 565,731 | -0.62(-2.31%) |
Jan 04, 2013 | 26.72 | 27.01 | 26.59 | 26.95 | 545,215 | +0.26(+0.98%) |
Jan 03, 2013 | 26.78 | 26.98 | 26.59 | 26.68 | 437,806 | -0.13(-0.50%) |
Jan 02, 2013 | 26.72 | 26.87 | 26.31 | 26.82 | 490,111 | +0.51(+1.94%) |
Dec 31, 2012 | 25.90 | 26.44 | 25.71 | 26.31 | 438,704 | +0.34(+1.33%) |
Dec 28, 2012 | 26.06 | 26.39 | 25.95 | 25.96 | 402,076 | -0.24(-0.92%) |
Dec 27, 2012 | 26.28 | 26.41 | 25.76 | 26.20 | 554,910 | -0.14(-0.54%) |
Dec 26, 2012 | 26.81 | 26.81 | 26.32 | 26.35 | 381,315 | -0.48(-1.79%) |
Dec 24, 2012 | 26.85 | 26.93 | 26.63 | 26.83 | 117,710 | -0.18(-0.67%) |
Dec 21, 2012 | 27.02 | 27.13 | 26.77 | 27.01 | 817,032 | -0.16(-0.61%) |
Dec 20, 2012 | 27.10 | 27.31 | 27.03 | 27.17 | 424,783 | +0.13(+0.47%) |
Dec 19, 2012 | 27.02 | 27.16 | 26.86 | 27.04 | 316,503 | -0.02(-0.06%) |
Dec 18, 2012 | 27.13 | 27.31 | 26.78 | 27.06 | 639,075 | -0.09(-0.33%) |
Dec 17, 2012 | 26.52 | 27.16 | 26.52 | 27.15 | 751,915 | +0.63(+2.37%) |
Dec 14, 2012 | 26.97 | 27.02 | 26.44 | 26.52 | 625,066 | +0.00(+0.00%) |
Dec 13, 2012 | 26.69 | 26.80 | 26.40 | 26.52 | 505,483 | -0.19(-0.70%) |
Dec 12, 2012 | 26.98 | 26.99 | 26.64 | 26.71 | 428,029 | -0.20(-0.75%) |
Dec 11, 2012 | 26.83 | 27.01 | 26.74 | 26.91 | 333,839 | +0.18(+0.67%) |
Dec 10, 2012 | 26.75 | 26.98 | 26.66 | 26.73 | 611,995 | -0.01(-0.03%) |
Dec 07, 2012 | 26.86 | 26.92 | 26.64 | 26.74 | 241,344 | -0.16(-0.61%) |
Dec 06, 2012 | 26.69 | 26.95 | 26.69 | 26.90 | 374,771 | +0.14(+0.50%) |
Dec 05, 2012 | 26.58 | 26.99 | 26.44 | 26.77 | 442,752 | +0.16(+0.59%) |