Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 26.88 | 26.94 | 26.54 | 26.58 | 394,482 | -0.24(-0.89%) |
Feb 27, 2013 | 26.60 | 26.99 | 26.46 | 26.82 | 157,016 | +0.17(+0.62%) |
Feb 26, 2013 | 26.75 | 26.88 | 26.48 | 26.66 | 218,209 | +0.11(+0.42%) |
Feb 25, 2013 | 27.28 | 27.36 | 26.49 | 26.55 | 254,352 | -0.67(-2.47%) |
Feb 22, 2013 | 27.37 | 27.40 | 26.71 | 27.22 | 174,429 | +0.01(+0.03%) |
Feb 21, 2013 | 27.55 | 27.92 | 27.17 | 27.21 | 588,707 | -0.49(-1.76%) |
Feb 20, 2013 | 27.63 | 27.99 | 27.46 | 27.70 | 448,981 | +0.04(+0.13%) |
Feb 19, 2013 | 27.37 | 27.75 | 27.36 | 27.66 | 293,043 | +0.27(+0.97%) |
Feb 15, 2013 | 27.28 | 27.52 | 27.10 | 27.40 | 310,472 | +0.17(+0.61%) |
Feb 14, 2013 | 27.05 | 27.28 | 27.02 | 27.23 | 214,472 | +0.06(+0.20%) |
Feb 13, 2013 | 26.87 | 27.17 | 26.70 | 27.17 | 319,054 | +0.38(+1.41%) |
Feb 12, 2013 | 26.73 | 26.82 | 26.62 | 26.80 | 184,828 | -0.06(-0.21%) |
Feb 11, 2013 | 26.98 | 27.28 | 26.55 | 26.85 | 303,240 | -0.07(-0.27%) |
Feb 08, 2013 | 26.36 | 27.11 | 26.36 | 26.93 | 275,654 | +0.55(+2.10%) |
Feb 07, 2013 | 26.24 | 26.39 | 26.16 | 26.37 | 143,197 | +0.12(+0.46%) |
Feb 06, 2013 | 26.06 | 26.33 | 25.94 | 26.25 | 167,505 | +0.29(+1.14%) |
Feb 04, 2013 | 26.25 | 26.33 | 25.94 | 25.96 | 235,747 | -0.56(-2.12%) |
Feb 01, 2013 | 26.68 | 26.84 | 26.39 | 26.52 | 292,477 | +0.12(+0.45%) |
Jan 31, 2013 | 26.37 | 26.87 | 25.90 | 26.40 | 533,485 | +0.06(+0.21%) |
Jan 30, 2013 | 26.93 | 27.03 | 26.02 | 26.34 | 628,383 | -0.65(-2.42%) |
Jan 29, 2013 | 27.02 | 27.16 | 26.77 | 27.00 | 244,987 | +0.03(+0.10%) |
Jan 28, 2013 | 26.80 | 27.02 | 26.79 | 26.97 | 334,326 | +0.18(+0.65%) |
Jan 25, 2013 | 26.67 | 26.95 | 26.58 | 26.80 | 227,670 | +0.32(+1.22%) |
Jan 24, 2013 | 26.40 | 26.66 | 26.18 | 26.47 | 196,511 | +0.24(+0.91%) |
Jan 23, 2013 | 26.58 | 26.73 | 26.22 | 26.23 | 145,186 | -0.39(-1.45%) |
Jan 22, 2013 | 26.43 | 26.66 | 26.14 | 26.62 | 191,109 | +0.06(+0.21%) |
Jan 18, 2013 | 26.19 | 26.60 | 26.11 | 26.57 | 229,919 | +0.38(+1.44%) |
Jan 17, 2013 | 25.97 | 26.22 | 25.83 | 26.19 | 196,602 | +0.38(+1.46%) |
Jan 16, 2013 | 25.92 | 25.92 | 25.72 | 25.81 | 142,018 | -0.22(-0.85%) |
Jan 15, 2013 | 25.93 | 26.10 | 25.64 | 26.03 | 171,267 | +0.10(+0.39%) |
Jan 14, 2013 | 25.95 | 26.22 | 25.71 | 25.93 | 176,471 | -0.18(-0.71%) |
Jan 11, 2013 | 25.96 | 26.28 | 25.85 | 26.11 | 192,194 | +0.22(+0.85%) |
Jan 10, 2013 | 26.01 | 26.11 | 25.73 | 25.89 | 152,809 | -0.10(-0.39%) |
Jan 09, 2013 | 25.99 | 26.03 | 25.79 | 25.99 | 153,244 | +0.16(+0.61%) |
Jan 08, 2013 | 26.25 | 26.25 | 25.78 | 25.84 | 169,864 | -0.52(-1.98%) |
Jan 07, 2013 | 25.89 | 26.49 | 25.82 | 26.36 | 621,431 | +0.33(+1.26%) |
Jan 04, 2013 | 24.98 | 26.09 | 24.83 | 26.03 | 518,789 | +1.28(+5.17%) |
Jan 03, 2013 | 24.76 | 24.90 | 24.58 | 24.75 | 225,969 | -0.01(-0.04%) |
Jan 02, 2013 | 24.68 | 24.86 | 24.51 | 24.76 | 705,646 | +0.36(+1.47%) |
Dec 31, 2012 | 24.04 | 24.42 | 23.95 | 24.40 | 257,671 | +0.31(+1.30%) |
Dec 28, 2012 | 24.02 | 24.36 | 24.02 | 24.09 | 130,989 | -0.10(-0.42%) |
Dec 27, 2012 | 24.13 | 24.31 | 24.00 | 24.19 | 237,266 | -0.00(-0.02%) |
Dec 26, 2012 | 24.18 | 24.29 | 23.98 | 24.19 | 201,717 | +0.10(+0.40%) |
Dec 24, 2012 | 24.18 | 24.18 | 23.57 | 24.10 | 161,252 | -0.24(-0.98%) |
Dec 21, 2012 | 24.23 | 24.34 | 23.91 | 24.34 | 1,193,058 | -0.12(-0.49%) |
Dec 20, 2012 | 24.59 | 24.71 | 24.43 | 24.46 | 231,866 | -0.19(-0.78%) |
Dec 19, 2012 | 24.74 | 24.87 | 24.43 | 24.65 | 236,402 | -0.20(-0.82%) |
Dec 18, 2012 | 24.35 | 24.96 | 24.23 | 24.85 | 438,912 | +0.48(+1.97%) |
Dec 17, 2012 | 23.87 | 24.39 | 23.77 | 24.37 | 314,041 | +0.57(+2.40%) |
Dec 14, 2012 | 23.65 | 23.87 | 23.56 | 23.80 | 468,728 | +0.01(+0.04%) |
Dec 13, 2012 | 24.25 | 24.25 | 23.49 | 23.79 | 559,098 | -0.45(-1.86%) |
Dec 12, 2012 | 24.63 | 24.67 | 24.24 | 24.24 | 358,276 | -0.29(-1.20%) |
Dec 11, 2012 | 24.50 | 24.82 | 24.35 | 24.54 | 284,080 | +0.13(+0.53%) |
Dec 10, 2012 | 24.19 | 24.41 | 24.06 | 24.41 | 201,206 | +0.27(+1.11%) |
Dec 07, 2012 | 24.23 | 24.26 | 24.01 | 24.14 | 184,880 | +0.05(+0.19%) |
Dec 06, 2012 | 23.99 | 24.29 | 23.90 | 24.10 | 293,494 | +0.17(+0.69%) |
Dec 05, 2012 | 23.80 | 24.15 | 23.74 | 23.93 | 256,529 | +0.21(+0.89%) |