Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 27.60 | 27.90 | 27.45 | 27.76 | 772,096 | +0.44(+1.60%) |
Feb 27, 2013 | 26.97 | 27.39 | 26.90 | 27.32 | 498,246 | -0.10(-0.38%) |
Feb 26, 2013 | 27.41 | 27.44 | 27.08 | 27.43 | 913,103 | +0.31(+1.15%) |
Feb 25, 2013 | 27.80 | 27.90 | 27.06 | 27.12 | 1,594,718 | -0.73(-2.64%) |
Feb 22, 2013 | 27.69 | 27.85 | 27.62 | 27.85 | 726,633 | +0.53(+1.93%) |
Feb 21, 2013 | 27.50 | 27.58 | 27.04 | 27.32 | 1,114,275 | -0.30(-1.07%) |
Feb 20, 2013 | 27.95 | 28.04 | 27.58 | 27.62 | 711,381 | -0.33(-1.19%) |
Feb 19, 2013 | 27.94 | 28.03 | 27.82 | 27.95 | 596,916 | +0.10(+0.37%) |
Feb 15, 2013 | 27.89 | 28.04 | 27.78 | 27.85 | 826,332 | +0.05(+0.19%) |
Feb 14, 2013 | 27.77 | 27.85 | 27.71 | 27.80 | 468,356 | -0.36(-1.29%) |
Feb 13, 2013 | 28.21 | 28.32 | 28.08 | 28.16 | 891,627 | +0.10(+0.34%) |
Feb 12, 2013 | 28.09 | 28.17 | 27.94 | 28.06 | 1,124,527 | -0.47(-1.66%) |
Feb 11, 2013 | 28.33 | 28.63 | 28.29 | 28.54 | 1,012,886 | +0.44(+1.58%) |
Feb 08, 2013 | 28.04 | 28.23 | 28.04 | 28.09 | 715,327 | -0.32(-1.12%) |
Feb 07, 2013 | 28.52 | 28.55 | 28.07 | 28.41 | 667,352 | +0.05(+0.18%) |
Feb 06, 2013 | 28.00 | 28.36 | 27.99 | 28.36 | 766,571 | +0.21(+0.74%) |
Feb 04, 2013 | 28.41 | 28.42 | 28.10 | 28.15 | 570,533 | -0.48(-1.68%) |
Feb 01, 2013 | 28.18 | 28.66 | 28.18 | 28.64 | 891,873 | +0.69(+2.47%) |
Jan 31, 2013 | 28.10 | 28.19 | 27.81 | 27.95 | 471,709 | -0.30(-1.08%) |
Jan 30, 2013 | 28.37 | 28.48 | 28.21 | 28.25 | 742,161 | +0.07(+0.24%) |
Jan 29, 2013 | 28.03 | 28.26 | 27.92 | 28.18 | 737,440 | +0.46(+1.66%) |
Jan 28, 2013 | 27.84 | 27.89 | 27.62 | 27.72 | 596,752 | -0.42(-1.48%) |
Jan 25, 2013 | 28.35 | 28.43 | 28.06 | 28.14 | 542,382 | +0.02(+0.08%) |
Jan 24, 2013 | 28.06 | 28.34 | 27.89 | 28.12 | 1,251,618 | +0.49(+1.77%) |
Jan 23, 2013 | 27.76 | 27.78 | 27.56 | 27.63 | 1,060,248 | -0.03(-0.11%) |
Jan 22, 2013 | 27.65 | 27.73 | 27.35 | 27.66 | 1,099,982 | -0.87(-3.07%) |
Jan 18, 2013 | 28.54 | 28.63 | 28.37 | 28.53 | 1,078,896 | -0.04(-0.16%) |
Jan 17, 2013 | 28.27 | 28.73 | 28.18 | 28.58 | 1,707,310 | +0.59(+2.09%) |
Jan 16, 2013 | 27.54 | 28.09 | 27.54 | 27.99 | 1,805,561 | -0.28(-1.00%) |
Jan 15, 2013 | 28.09 | 28.34 | 28.00 | 28.27 | 1,054,592 | -0.26(-0.91%) |
Jan 14, 2013 | 28.31 | 28.65 | 27.78 | 28.53 | 965,362 | +0.24(+0.84%) |
Jan 11, 2013 | 28.31 | 28.38 | 28.24 | 28.29 | 589,508 | -0.01(-0.03%) |
Jan 10, 2013 | 28.20 | 28.30 | 28.09 | 28.30 | 644,543 | +0.61(+2.20%) |
Jan 09, 2013 | 27.66 | 27.75 | 27.59 | 27.69 | 900,007 | +0.72(+2.67%) |
Jan 08, 2013 | 27.20 | 27.24 | 26.83 | 26.97 | 1,427,527 | -0.58(-2.10%) |
Jan 07, 2013 | 27.30 | 27.69 | 27.17 | 27.55 | 2,065,111 | -0.44(-1.56%) |
Jan 04, 2013 | 27.67 | 28.02 | 27.66 | 27.99 | 2,518,599 | -0.10(-0.37%) |
Jan 03, 2013 | 28.15 | 28.40 | 28.03 | 28.09 | 1,422,147 | -0.35(-1.23%) |
Jan 02, 2013 | 28.38 | 28.47 | 27.37 | 28.44 | 1,650,222 | +1.07(+3.90%) |
Dec 31, 2012 | 26.95 | 27.43 | 26.94 | 27.37 | 466,540 | +0.37(+1.37%) |
Dec 28, 2012 | 26.97 | 27.17 | 26.93 | 27.00 | 461,051 | -0.16(-0.57%) |
Dec 27, 2012 | 27.01 | 27.20 | 26.86 | 27.16 | 1,366,666 | +0.37(+1.38%) |
Dec 26, 2012 | 26.80 | 26.88 | 26.73 | 26.79 | 354,244 | -0.06(-0.22%) |
Dec 24, 2012 | 26.83 | 26.89 | 26.78 | 26.85 | 217,466 | +0.10(+0.36%) |
Dec 21, 2012 | 26.55 | 26.78 | 26.50 | 26.75 | 447,372 | -0.25(-0.93%) |
Dec 20, 2012 | 26.68 | 27.00 | 26.66 | 27.00 | 1,693,188 | +0.24(+0.89%) |
Dec 19, 2012 | 26.97 | 27.09 | 26.71 | 26.77 | 1,963,240 | +0.88(+3.41%) |
Dec 18, 2012 | 25.62 | 25.91 | 25.58 | 25.88 | 591,538 | +0.70(+2.80%) |
Dec 17, 2012 | 24.96 | 25.18 | 24.96 | 25.18 | 329,591 | +0.18(+0.71%) |
Dec 14, 2012 | 24.96 | 25.10 | 24.95 | 25.00 | 276,173 | +0.06(+0.24%) |
Dec 13, 2012 | 24.97 | 25.03 | 24.86 | 24.94 | 380,484 | +0.05(+0.21%) |
Dec 12, 2012 | 24.67 | 24.97 | 24.67 | 24.89 | 901,917 | +0.39(+1.57%) |
Dec 11, 2012 | 24.44 | 24.62 | 24.13 | 24.51 | 1,260,576 | -0.08(-0.33%) |
Dec 10, 2012 | 24.65 | 24.70 | 24.49 | 24.59 | 591,651 | -0.31(-1.25%) |
Dec 07, 2012 | 24.80 | 24.90 | 24.76 | 24.90 | 334,925 | +0.23(+0.93%) |
Dec 06, 2012 | 24.62 | 24.67 | 24.55 | 24.67 | 274,640 | +0.29(+1.19%) |
Dec 05, 2012 | 24.33 | 24.51 | 24.27 | 24.38 | 321,066 | -0.17(-0.69%) |