Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 26.78 | 27.00 | 26.32 | 26.59 | 549,593 | -0.08(-0.31%) |
Feb 27, 2013 | 26.32 | 26.92 | 26.32 | 26.67 | 443,604 | +0.40(+1.53%) |
Feb 26, 2013 | 26.44 | 26.56 | 26.15 | 26.27 | 786,075 | -0.02(-0.06%) |
Feb 25, 2013 | 26.98 | 27.00 | 26.27 | 26.29 | 769,742 | -0.48(-1.79%) |
Feb 22, 2013 | 26.61 | 26.87 | 26.42 | 26.77 | 1,182,485 | +0.31(+1.17%) |
Feb 21, 2013 | 26.04 | 27.46 | 25.32 | 26.46 | 2,900,890 | +1.29(+5.11%) |
Feb 20, 2013 | 25.66 | 25.82 | 24.98 | 25.17 | 845,658 | -0.41(-1.61%) |
Feb 19, 2013 | 25.24 | 25.72 | 25.24 | 25.58 | 665,277 | +0.59(+2.35%) |
Feb 15, 2013 | 25.15 | 25.37 | 24.90 | 24.99 | 1,044,004 | +0.01(+0.03%) |
Feb 14, 2013 | 25.12 | 25.13 | 24.97 | 24.99 | 441,438 | -0.17(-0.67%) |
Feb 13, 2013 | 25.25 | 25.38 | 24.76 | 25.15 | 468,143 | -0.23(-0.89%) |
Feb 12, 2013 | 25.15 | 25.45 | 24.96 | 25.38 | 336,669 | +0.24(+0.97%) |
Feb 11, 2013 | 25.09 | 25.15 | 24.93 | 25.14 | 259,013 | +0.08(+0.34%) |
Feb 08, 2013 | 24.89 | 25.13 | 24.73 | 25.05 | 265,289 | +0.13(+0.54%) |
Feb 07, 2013 | 25.03 | 25.03 | 24.69 | 24.92 | 218,457 | -0.05(-0.20%) |
Feb 06, 2013 | 24.65 | 25.02 | 24.65 | 24.97 | 158,202 | +0.30(+1.23%) |
Feb 04, 2013 | 24.67 | 24.90 | 24.59 | 24.67 | 314,436 | -0.07(-0.27%) |
Feb 01, 2013 | 24.53 | 24.96 | 24.52 | 24.73 | 377,501 | +0.35(+1.45%) |
Jan 31, 2013 | 24.25 | 24.44 | 24.15 | 24.38 | 219,806 | +0.18(+0.73%) |
Jan 30, 2013 | 24.45 | 24.51 | 24.11 | 24.20 | 260,620 | -0.28(-1.13%) |
Jan 29, 2013 | 24.65 | 24.65 | 24.42 | 24.48 | 354,435 | -0.19(-0.78%) |
Jan 28, 2013 | 24.83 | 24.93 | 24.54 | 24.68 | 272,730 | -0.14(-0.57%) |
Jan 25, 2013 | 24.93 | 25.01 | 24.54 | 24.82 | 404,622 | +0.00(+0.00%) |
Jan 24, 2013 | 24.36 | 24.83 | 24.36 | 24.82 | 274,341 | +0.44(+1.79%) |
Jan 23, 2013 | 24.64 | 24.64 | 24.36 | 24.38 | 187,967 | -0.34(-1.36%) |
Jan 22, 2013 | 24.61 | 24.87 | 24.36 | 24.72 | 461,524 | -0.04(-0.17%) |
Jan 18, 2013 | 24.46 | 24.92 | 24.46 | 24.76 | 652,827 | +0.35(+1.45%) |
Jan 17, 2013 | 24.20 | 24.52 | 24.15 | 24.41 | 288,268 | +0.34(+1.40%) |
Jan 16, 2013 | 24.03 | 24.36 | 23.93 | 24.07 | 291,782 | -0.08(-0.31%) |
Jan 15, 2013 | 23.92 | 24.25 | 23.80 | 24.15 | 354,094 | +0.12(+0.49%) |
Jan 14, 2013 | 24.19 | 24.26 | 23.97 | 24.03 | 212,216 | -0.15(-0.63%) |
Jan 11, 2013 | 24.23 | 24.30 | 23.89 | 24.18 | 310,886 | +0.04(+0.17%) |
Jan 10, 2013 | 24.29 | 24.29 | 24.07 | 24.14 | 205,871 | -0.04(-0.17%) |
Jan 09, 2013 | 24.24 | 24.36 | 23.97 | 24.18 | 219,653 | +0.05(+0.21%) |
Jan 08, 2013 | 24.26 | 24.35 | 24.04 | 24.13 | 281,762 | -0.23(-0.93%) |
Jan 07, 2013 | 24.36 | 24.62 | 24.20 | 24.36 | 300,331 | -0.18(-0.75%) |
Jan 04, 2013 | 24.61 | 24.67 | 24.41 | 24.54 | 305,979 | +0.03(+0.10%) |
Jan 03, 2013 | 24.49 | 24.75 | 24.43 | 24.52 | 309,067 | +0.09(+0.38%) |
Jan 02, 2013 | 24.27 | 24.46 | 24.08 | 24.42 | 430,696 | +0.40(+1.68%) |
Dec 31, 2012 | 23.94 | 24.14 | 23.73 | 24.02 | 448,994 | +0.17(+0.70%) |
Dec 28, 2012 | 23.88 | 24.17 | 23.55 | 23.85 | 294,619 | -0.16(-0.66%) |
Dec 27, 2012 | 23.99 | 24.36 | 23.67 | 24.01 | 244,753 | -0.03(-0.14%) |
Dec 26, 2012 | 24.15 | 24.41 | 23.91 | 24.05 | 420,447 | -0.01(-0.03%) |
Dec 24, 2012 | 24.15 | 24.26 | 23.80 | 24.05 | 229,336 | -0.09(-0.38%) |
Dec 21, 2012 | 23.98 | 24.21 | 23.57 | 24.15 | 1,290,642 | -0.13(-0.52%) |
Dec 20, 2012 | 24.34 | 24.34 | 24.09 | 24.27 | 612,281 | -0.01(-0.03%) |
Dec 19, 2012 | 24.37 | 24.46 | 24.23 | 24.28 | 621,151 | -0.07(-0.28%) |
Dec 18, 2012 | 24.33 | 24.73 | 24.18 | 24.35 | 677,306 | +0.10(+0.42%) |
Dec 17, 2012 | 23.85 | 24.25 | 23.73 | 24.25 | 720,853 | +0.44(+1.83%) |
Dec 14, 2012 | 23.24 | 23.89 | 23.23 | 23.81 | 660,753 | +0.46(+1.98%) |
Dec 13, 2012 | 23.27 | 23.44 | 23.12 | 23.35 | 166,216 | +0.13(+0.54%) |
Dec 12, 2012 | 23.37 | 23.42 | 23.16 | 23.22 | 299,832 | -0.10(-0.43%) |
Dec 11, 2012 | 23.33 | 23.48 | 23.19 | 23.32 | 217,180 | +0.04(+0.18%) |
Dec 10, 2012 | 23.28 | 23.42 | 23.10 | 23.28 | 226,200 | +0.02(+0.07%) |
Dec 07, 2012 | 23.25 | 23.36 | 23.09 | 23.26 | 322,112 | +0.15(+0.65%) |
Dec 06, 2012 | 22.89 | 23.24 | 22.89 | 23.11 | 220,590 | +0.08(+0.33%) |
Dec 05, 2012 | 23.00 | 23.15 | 22.84 | 23.04 | 293,381 | +0.14(+0.62%) |