Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 26.78 | 27.00 | 26.32 | 26.59 | 549,651 | -0.08(-0.31%) |
Feb 27, 2013 | 26.32 | 26.91 | 26.32 | 26.67 | 443,651 | +0.40(+1.53%) |
Feb 26, 2013 | 26.44 | 26.56 | 26.15 | 26.27 | 786,159 | -0.02(-0.06%) |
Feb 25, 2013 | 26.97 | 27.00 | 26.27 | 26.28 | 769,824 | -0.48(-1.79%) |
Feb 22, 2013 | 26.61 | 26.86 | 26.42 | 26.76 | 1,182,611 | +0.31(+1.17%) |
Feb 21, 2013 | 26.03 | 27.46 | 25.32 | 26.45 | 2,901,199 | +1.28(+5.10%) |
Feb 20, 2013 | 25.65 | 25.81 | 24.98 | 25.17 | 845,748 | -0.41(-1.61%) |
Feb 19, 2013 | 25.23 | 25.72 | 25.23 | 25.58 | 665,348 | +0.59(+2.35%) |
Feb 15, 2013 | 25.15 | 25.37 | 24.90 | 24.99 | 1,044,115 | +0.01(+0.03%) |
Feb 14, 2013 | 25.12 | 25.13 | 24.97 | 24.98 | 441,485 | -0.17(-0.67%) |
Feb 13, 2013 | 25.25 | 25.38 | 24.76 | 25.15 | 468,193 | -0.23(-0.89%) |
Feb 12, 2013 | 25.14 | 25.44 | 24.96 | 25.38 | 336,705 | +0.24(+0.97%) |
Feb 11, 2013 | 25.09 | 25.15 | 24.92 | 25.13 | 259,041 | +0.08(+0.34%) |
Feb 08, 2013 | 24.89 | 25.13 | 24.72 | 25.05 | 265,317 | +0.13(+0.54%) |
Feb 07, 2013 | 25.02 | 25.02 | 24.69 | 24.92 | 218,481 | -0.05(-0.20%) |
Feb 06, 2013 | 24.65 | 25.02 | 24.65 | 24.97 | 158,219 | +0.30(+1.23%) |
Feb 04, 2013 | 24.66 | 24.90 | 24.59 | 24.66 | 314,469 | -0.07(-0.27%) |
Feb 01, 2013 | 24.53 | 24.96 | 24.51 | 24.73 | 377,541 | +0.35(+1.45%) |
Jan 31, 2013 | 24.24 | 24.44 | 24.14 | 24.38 | 219,830 | +0.18(+0.73%) |
Jan 30, 2013 | 24.45 | 24.50 | 24.11 | 24.20 | 260,648 | -0.28(-1.13%) |
Jan 29, 2013 | 24.65 | 24.65 | 24.42 | 24.48 | 354,473 | -0.19(-0.78%) |
Jan 28, 2013 | 24.82 | 24.92 | 24.54 | 24.67 | 272,759 | -0.14(-0.58%) |
Jan 25, 2013 | 24.92 | 25.01 | 24.54 | 24.82 | 404,666 | +0.00(+0.00%) |
Jan 24, 2013 | 24.35 | 24.82 | 24.35 | 24.82 | 274,370 | +0.44(+1.79%) |
Jan 23, 2013 | 24.64 | 24.64 | 24.35 | 24.38 | 187,988 | -0.34(-1.36%) |
Jan 22, 2013 | 24.61 | 24.87 | 24.36 | 24.71 | 461,573 | -0.04(-0.17%) |
Jan 18, 2013 | 24.45 | 24.92 | 24.45 | 24.76 | 652,897 | +0.35(+1.45%) |
Jan 17, 2013 | 24.19 | 24.51 | 24.15 | 24.40 | 288,299 | +0.34(+1.40%) |
Jan 16, 2013 | 24.03 | 24.35 | 23.92 | 24.07 | 291,813 | -0.08(-0.31%) |
Jan 15, 2013 | 23.92 | 24.24 | 23.80 | 24.14 | 354,131 | +0.12(+0.49%) |
Jan 14, 2013 | 24.19 | 24.26 | 23.97 | 24.03 | 212,238 | -0.15(-0.63%) |
Jan 11, 2013 | 24.23 | 24.29 | 23.89 | 24.18 | 310,919 | +0.04(+0.17%) |
Jan 10, 2013 | 24.29 | 24.29 | 24.07 | 24.13 | 205,892 | -0.04(-0.17%) |
Jan 09, 2013 | 24.24 | 24.35 | 23.97 | 24.18 | 219,676 | +0.05(+0.21%) |
Jan 08, 2013 | 24.26 | 24.34 | 24.03 | 24.13 | 281,792 | -0.23(-0.93%) |
Jan 07, 2013 | 24.35 | 24.61 | 24.20 | 24.35 | 300,363 | -0.18(-0.75%) |
Jan 04, 2013 | 24.61 | 24.66 | 24.41 | 24.54 | 306,012 | +0.03(+0.10%) |
Jan 03, 2013 | 24.49 | 24.75 | 24.43 | 24.51 | 309,100 | +0.09(+0.38%) |
Jan 02, 2013 | 24.27 | 24.46 | 24.08 | 24.42 | 430,742 | +0.40(+1.68%) |
Dec 31, 2012 | 23.94 | 24.13 | 23.72 | 24.02 | 449,042 | +0.17(+0.70%) |
Dec 28, 2012 | 23.87 | 24.17 | 23.55 | 23.85 | 294,651 | -0.16(-0.66%) |
Dec 27, 2012 | 23.99 | 24.36 | 23.67 | 24.01 | 244,779 | -0.03(-0.14%) |
Dec 26, 2012 | 24.14 | 24.41 | 23.91 | 24.04 | 420,491 | -0.01(-0.03%) |
Dec 24, 2012 | 24.14 | 24.26 | 23.80 | 24.05 | 229,361 | -0.09(-0.38%) |
Dec 21, 2012 | 23.98 | 24.21 | 23.56 | 24.14 | 1,290,780 | -0.13(-0.52%) |
Dec 20, 2012 | 24.34 | 24.34 | 24.08 | 24.27 | 612,346 | -0.01(-0.03%) |
Dec 19, 2012 | 24.37 | 24.45 | 24.23 | 24.28 | 621,218 | -0.07(-0.28%) |
Dec 18, 2012 | 24.33 | 24.72 | 24.18 | 24.34 | 677,378 | +0.10(+0.42%) |
Dec 17, 2012 | 23.85 | 24.25 | 23.73 | 24.24 | 720,930 | +0.44(+1.83%) |
Dec 14, 2012 | 23.24 | 23.89 | 23.23 | 23.81 | 660,824 | +0.46(+1.98%) |
Dec 13, 2012 | 23.27 | 23.44 | 23.12 | 23.35 | 166,234 | +0.13(+0.54%) |
Dec 12, 2012 | 23.37 | 23.41 | 23.16 | 23.22 | 299,864 | -0.10(-0.43%) |
Dec 11, 2012 | 23.33 | 23.48 | 23.19 | 23.32 | 217,203 | +0.04(+0.18%) |
Dec 10, 2012 | 23.28 | 23.42 | 23.10 | 23.28 | 226,224 | +0.02(+0.07%) |
Dec 07, 2012 | 23.24 | 23.35 | 23.09 | 23.26 | 322,146 | +0.15(+0.65%) |
Dec 06, 2012 | 22.88 | 23.24 | 22.88 | 23.11 | 220,613 | +0.08(+0.33%) |
Dec 05, 2012 | 23.00 | 23.15 | 22.84 | 23.03 | 293,412 | +0.14(+0.62%) |