Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.33 | 25.33 | 24.96 | 25.01 | 32,048 | -0.94(-3.62%) |
Feb 27, 2013 | 25.87 | 26.00 | 25.81 | 25.95 | 9,222 | +0.32(+1.25%) |
Feb 26, 2013 | 25.43 | 25.66 | 25.43 | 25.63 | 103,478 | -0.08(-0.31%) |
Feb 22, 2013 | 25.67 | 25.75 | 25.66 | 25.71 | 98,128 | +0.27(+1.06%) |
Feb 21, 2013 | 25.66 | 25.66 | 25.39 | 25.44 | 21,980 | -0.72(-2.75%) |
Feb 20, 2013 | 26.30 | 26.31 | 26.06 | 26.16 | 6,676 | -0.21(-0.80%) |
Feb 19, 2013 | 25.96 | 26.37 | 25.96 | 26.37 | 343,070 | +0.64(+2.49%) |
Feb 15, 2013 | 25.82 | 25.90 | 25.66 | 25.73 | 63,543 | -0.32(-1.23%) |
Feb 14, 2013 | 25.99 | 26.12 | 25.99 | 26.05 | 24,807 | -0.30(-1.14%) |
Feb 13, 2013 | 26.39 | 26.39 | 26.31 | 26.35 | 29,945 | -0.07(-0.26%) |
Feb 12, 2013 | 26.19 | 26.51 | 26.18 | 26.42 | 30,824 | +0.19(+0.72%) |
Feb 11, 2013 | 26.25 | 26.25 | 26.11 | 26.23 | 36,014 | -0.03(-0.11%) |
Feb 08, 2013 | 26.58 | 26.60 | 26.25 | 26.26 | 424,421 | -0.27(-1.02%) |
Feb 07, 2013 | 26.77 | 26.77 | 26.43 | 26.53 | 6,584 | -0.41(-1.52%) |
Feb 06, 2013 | 26.79 | 26.94 | 26.79 | 26.94 | 29,936 | +0.15(+0.56%) |
Feb 04, 2013 | 26.99 | 26.99 | 26.71 | 26.79 | 9,132 | -0.61(-2.23%) |
Feb 01, 2013 | 27.21 | 27.40 | 26.94 | 27.40 | 69,456 | +0.25(+0.92%) |
Jan 31, 2013 | 27.15 | 27.16 | 27.01 | 27.15 | 43,892 | -0.11(-0.40%) |
Jan 30, 2013 | 27.30 | 27.30 | 27.10 | 27.26 | 23,655 | +0.14(+0.52%) |
Jan 29, 2013 | 27.11 | 27.16 | 26.96 | 27.12 | 1,368 | +0.17(+0.63%) |
Jan 28, 2013 | 27.10 | 27.10 | 26.89 | 26.95 | 1,991 | +0.06(+0.22%) |
Jan 25, 2013 | 27.00 | 27.04 | 26.77 | 26.89 | 14,599 | +0.01(+0.04%) |
Jan 24, 2013 | 27.06 | 27.06 | 26.70 | 26.88 | 24,628 | -0.16(-0.59%) |
Jan 23, 2013 | 27.24 | 27.24 | 26.95 | 27.04 | 181,885 | -0.16(-0.59%) |
Jan 22, 2013 | 27.20 | 27.22 | 27.11 | 27.20 | 20,147 | -0.09(-0.33%) |
Jan 18, 2013 | 26.98 | 27.29 | 26.97 | 27.29 | 53,564 | +0.24(+0.89%) |
Jan 17, 2013 | 26.85 | 27.07 | 26.85 | 27.05 | 93,979 | +0.41(+1.54%) |
Jan 16, 2013 | 26.63 | 26.64 | 26.31 | 26.64 | 85,665 | -0.14(-0.52%) |
Jan 15, 2013 | 26.71 | 26.78 | 26.64 | 26.78 | 101,375 | +0.10(+0.37%) |
Jan 14, 2013 | 26.82 | 26.82 | 26.64 | 26.68 | 1,731 | +0.44(+1.68%) |
Jan 11, 2013 | 26.45 | 26.45 | 26.11 | 26.24 | 169,940 | -0.17(-0.64%) |
Jan 10, 2013 | 26.31 | 26.43 | 26.22 | 26.41 | 25,977 | +0.14(+0.53%) |
Jan 09, 2013 | 26.23 | 26.29 | 26.18 | 26.27 | 40,882 | +0.08(+0.31%) |
Jan 08, 2013 | 26.37 | 26.37 | 26.12 | 26.19 | 176,036 | +0.07(+0.27%) |
Jan 07, 2013 | 26.22 | 26.22 | 25.94 | 26.12 | 30,347 | -0.36(-1.36%) |
Jan 04, 2013 | 26.40 | 26.48 | 26.29 | 26.48 | 7,065 | -0.13(-0.49%) |
Jan 03, 2013 | 26.58 | 26.74 | 26.52 | 26.61 | 59,968 | -0.11(-0.41%) |
Jan 02, 2013 | 26.74 | 26.74 | 26.53 | 26.72 | 26,688 | +0.49(+1.87%) |
Dec 31, 2012 | 26.01 | 26.23 | 25.64 | 26.23 | 105,961 | +0.49(+1.90%) |
Dec 28, 2012 | 25.86 | 26.01 | 25.74 | 25.74 | 310,287 | -0.74(-2.79%) |
Dec 27, 2012 | 25.91 | 26.48 | 25.65 | 26.48 | 323,444 | +0.43(+1.65%) |
Dec 26, 2012 | 25.99 | 26.05 | 25.99 | 26.05 | 9,381 | +0.36(+1.40%) |
Dec 24, 2012 | 25.82 | 25.82 | 25.59 | 25.69 | 3,298 | +0.06(+0.23%) |
Dec 21, 2012 | 25.62 | 25.63 | 25.51 | 25.63 | 267,695 | -0.50(-1.91%) |
Dec 20, 2012 | 26.11 | 26.14 | 26.07 | 26.13 | 306,391 | +0.06(+0.23%) |
Dec 19, 2012 | 26.10 | 26.15 | 26.05 | 26.07 | 43,138 | +0.07(+0.27%) |
Dec 18, 2012 | 25.87 | 26.54 | 25.87 | 26.00 | 138,203 | +0.22(+0.85%) |
Dec 14, 2012 | 25.89 | 25.78 | 25.78 | 25.78 | 2,100 | -0.05(-0.19%) |
Dec 13, 2012 | 25.82 | 25.83 | 25.82 | 25.83 | 2,750 | -0.17(-0.65%) |
Dec 11, 2012 | 26.06 | 26.00 | 26.00 | 26.00 | 10,700 | -0.25(-0.95%) |
Dec 10, 2012 | 26.25 | 26.25 | 26.25 | 26.25 | 964 | +0.24(+0.92%) |
Dec 07, 2012 | 26.24 | 26.24 | 25.89 | 26.01 | 4,036 | -0.22(-0.84%) |
Dec 06, 2012 | 26.18 | 26.23 | 26.04 | 26.23 | 2,972 | +0.20(+0.77%) |
Dec 05, 2012 | 25.95 | 26.03 | 25.78 | 26.03 | 9,750 | +0.34(+1.32%) |