Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 27.99 | 28.33 | 27.95 | 28.13 | 16,094 | +0.14(+0.50%) |
Feb 27, 2013 | 27.60 | 28.05 | 27.60 | 27.99 | 2,133 | +0.48(+1.74%) |
Feb 26, 2013 | 27.50 | 28.04 | 27.48 | 27.51 | 2,885 | +0.24(+0.88%) |
Feb 25, 2013 | 27.31 | 27.68 | 27.27 | 27.27 | 3,370 | -0.69(-2.47%) |
Feb 22, 2013 | 28.10 | 28.10 | 27.77 | 27.96 | 7,734 | -0.12(-0.43%) |
Feb 21, 2013 | 27.97 | 28.36 | 27.83 | 28.08 | 5,050 | -0.29(-1.02%) |
Feb 20, 2013 | 28.26 | 28.41 | 28.26 | 28.37 | 1,712 | -0.23(-0.80%) |
Feb 19, 2013 | 28.60 | 28.60 | 28.40 | 28.60 | 13,069 | +0.38(+1.35%) |
Feb 15, 2013 | 28.15 | 28.24 | 28.04 | 28.22 | 3,817 | +0.24(+0.86%) |
Feb 14, 2013 | 27.95 | 27.99 | 27.80 | 27.98 | 3,075 | +0.07(+0.25%) |
Feb 13, 2013 | 28.00 | 28.12 | 27.89 | 27.91 | 3,544 | -0.14(-0.50%) |
Feb 12, 2013 | 27.79 | 28.05 | 27.79 | 28.05 | 1,871 | +0.62(+2.26%) |
Feb 11, 2013 | 27.50 | 27.50 | 27.35 | 27.43 | 3,936 | -0.36(-1.30%) |
Feb 08, 2013 | 27.60 | 27.79 | 27.57 | 27.79 | 2,244 | +0.22(+0.80%) |
Feb 07, 2013 | 27.73 | 27.73 | 27.31 | 27.57 | 17,626 | -0.31(-1.11%) |
Feb 06, 2013 | 27.83 | 27.88 | 27.67 | 27.88 | 2,864 | +0.35(+1.27%) |
Feb 04, 2013 | 27.52 | 27.63 | 27.46 | 27.53 | 5,386 | -0.23(-0.83%) |
Feb 01, 2013 | 27.82 | 27.82 | 27.62 | 27.76 | 9,953 | +0.02(+0.07%) |
Jan 31, 2013 | 27.62 | 27.83 | 27.62 | 27.74 | 4,797 | +0.26(+0.95%) |
Jan 30, 2013 | 27.56 | 27.60 | 27.48 | 27.48 | 6,042 | +0.15(+0.55%) |
Jan 29, 2013 | 27.32 | 27.45 | 27.14 | 27.33 | 6,051 | +0.33(+1.22%) |
Jan 28, 2013 | 26.95 | 27.13 | 26.85 | 27.00 | 24,427 | +0.00(+0.00%) |
Jan 25, 2013 | 26.88 | 27.03 | 26.82 | 27.00 | 15,265 | +0.20(+0.75%) |
Jan 24, 2013 | 26.54 | 26.80 | 26.30 | 26.80 | 4,660 | +0.40(+1.52%) |
Jan 23, 2013 | 26.31 | 26.50 | 26.26 | 26.40 | 87,233 | +0.43(+1.66%) |
Jan 22, 2013 | 26.08 | 26.17 | 25.95 | 25.97 | 263,002 | +0.11(+0.43%) |
Jan 18, 2013 | 25.99 | 25.99 | 25.86 | 25.86 | 678,954 | +0.01(+0.04%) |
Jan 17, 2013 | 26.09 | 26.30 | 25.55 | 25.85 | 1,261,766 | +0.91(+3.65%) |
Jan 16, 2013 | 25.04 | 25.38 | 24.77 | 24.94 | 5,153 | +0.19(+0.77%) |
Jan 15, 2013 | 24.45 | 24.75 | 23.96 | 24.75 | 2,797 | +0.79(+3.30%) |
Jan 14, 2013 | 24.22 | 24.56 | 23.96 | 23.96 | 5,929 | -0.79(-3.19%) |
Jan 12, 2013 | 24.50 | 24.95 | 24.50 | 24.75 | 3,414 | +0.00(+0.00%) |
Jan 11, 2013 | 24.50 | 24.95 | 24.50 | 24.75 | 3,414 | +0.25(+1.02%) |
Jan 10, 2013 | 24.60 | 24.75 | 24.42 | 24.50 | 3,799 | -0.15(-0.61%) |
Jan 09, 2013 | 24.80 | 24.83 | 24.65 | 24.65 | 1,935 | -0.31(-1.24%) |
Jan 08, 2013 | 24.96 | 25.26 | 24.77 | 24.96 | 30,194 | -0.34(-1.34%) |
Jan 07, 2013 | 24.94 | 25.30 | 24.90 | 25.30 | 19,181 | -0.40(-1.56%) |
Jan 04, 2013 | 25.40 | 25.70 | 25.27 | 25.70 | 13,182 | +0.25(+0.98%) |
Jan 03, 2013 | 25.57 | 25.57 | 25.37 | 25.45 | 6,811 | -0.76(-2.90%) |
Jan 02, 2013 | 25.97 | 26.27 | 25.81 | 26.21 | 5,584 | +0.48(+1.87%) |
Dec 31, 2012 | 25.71 | 25.73 | 25.30 | 25.73 | 5,814 | +0.39(+1.54%) |
Dec 28, 2012 | 25.38 | 25.80 | 25.34 | 25.34 | 3,867 | -0.16(-0.63%) |
Dec 27, 2012 | 25.35 | 25.80 | 25.21 | 25.50 | 3,840 | +0.39(+1.55%) |
Dec 26, 2012 | 25.05 | 25.40 | 25.00 | 25.11 | 5,785 | -0.04(-0.16%) |
Dec 24, 2012 | 25.82 | 25.82 | 25.15 | 25.15 | 4,496 | -0.28(-1.10%) |
Dec 21, 2012 | 25.10 | 25.67 | 25.01 | 25.43 | 9,306 | -0.22(-0.86%) |
Dec 20, 2012 | 25.44 | 25.83 | 25.25 | 25.65 | 3,159 | +0.15(+0.59%) |
Dec 19, 2012 | 25.55 | 25.94 | 25.30 | 25.50 | 51,415 | -0.20(-0.78%) |
Dec 18, 2012 | 25.04 | 25.80 | 24.98 | 25.70 | 32,689 | +0.97(+3.92%) |
Dec 17, 2012 | 24.73 | 25.18 | 24.68 | 24.73 | 15,054 | -0.24(-0.96%) |
Dec 14, 2012 | 24.51 | 24.99 | 24.49 | 24.97 | 62,672 | +0.63(+2.59%) |
Dec 13, 2012 | 24.44 | 24.84 | 24.30 | 24.34 | 34,251 | -0.65(-2.60%) |
Dec 12, 2012 | 24.35 | 25.00 | 24.35 | 24.99 | 3,811 | +0.89(+3.69%) |
Dec 11, 2012 | 24.18 | 24.51 | 24.02 | 24.10 | 56,222 | -0.17(-0.70%) |
Dec 10, 2012 | 24.29 | 24.65 | 24.19 | 24.27 | 409,164 | +0.27(+1.12%) |
Dec 07, 2012 | 23.74 | 24.00 | 23.74 | 24.00 | 68,708 | +0.39(+1.65%) |
Dec 06, 2012 | 23.73 | 23.73 | 23.61 | 23.61 | 9,030 | +0.04(+0.17%) |
Dec 05, 2012 | 23.56 | 23.64 | 23.55 | 23.57 | 4,307 | -0.28(-1.17%) |