Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.78 | 28.78 | 28.26 | 28.39 | 691,336 | -0.02(-0.06%) |
Feb 27, 2013 | 28.13 | 28.45 | 27.97 | 28.41 | 295,189 | +0.22(+0.79%) |
Feb 26, 2013 | 28.39 | 28.40 | 28.06 | 28.19 | 485,497 | -0.05(-0.19%) |
Feb 25, 2013 | 28.00 | 28.31 | 27.96 | 28.24 | 833,126 | +0.26(+0.92%) |
Feb 22, 2013 | 27.80 | 28.07 | 27.71 | 27.98 | 432,279 | +0.29(+1.06%) |
Feb 21, 2013 | 28.02 | 28.20 | 27.50 | 27.69 | 481,545 | -0.52(-1.83%) |
Feb 20, 2013 | 28.44 | 28.60 | 28.15 | 28.21 | 479,959 | -0.32(-1.12%) |
Feb 19, 2013 | 28.26 | 28.66 | 28.25 | 28.53 | 424,095 | +0.27(+0.95%) |
Feb 15, 2013 | 28.61 | 28.77 | 28.26 | 28.26 | 471,461 | -0.40(-1.40%) |
Feb 14, 2013 | 27.96 | 28.82 | 27.91 | 28.66 | 746,890 | +0.57(+2.03%) |
Feb 13, 2013 | 28.32 | 28.54 | 27.66 | 28.09 | 581,239 | -0.19(-0.66%) |
Feb 12, 2013 | 28.02 | 28.69 | 28.01 | 28.28 | 451,043 | +0.19(+0.67%) |
Feb 11, 2013 | 28.21 | 28.27 | 27.41 | 28.09 | 560,810 | -0.18(-0.63%) |
Feb 08, 2013 | 28.34 | 28.50 | 28.14 | 28.27 | 300,349 | +0.06(+0.22%) |
Feb 07, 2013 | 28.32 | 28.45 | 28.01 | 28.21 | 496,895 | -0.28(-0.97%) |
Feb 06, 2013 | 28.50 | 28.58 | 28.17 | 28.48 | 431,824 | -0.03(-0.09%) |
Feb 04, 2013 | 28.68 | 28.94 | 28.37 | 28.51 | 583,390 | -0.34(-1.17%) |
Feb 01, 2013 | 28.92 | 29.31 | 28.50 | 28.85 | 941,686 | +0.07(+0.25%) |
Jan 31, 2013 | 28.68 | 28.82 | 28.32 | 28.78 | 925,378 | +0.01(+0.03%) |
Jan 30, 2013 | 29.34 | 30.36 | 28.61 | 28.77 | 1,705,583 | +0.49(+1.73%) |
Jan 29, 2013 | 28.33 | 28.50 | 28.13 | 28.28 | 773,997 | -0.12(-0.41%) |
Jan 28, 2013 | 27.74 | 28.49 | 27.74 | 28.39 | 852,368 | +0.50(+1.79%) |
Jan 25, 2013 | 27.95 | 28.05 | 27.79 | 27.89 | 425,287 | +0.03(+0.10%) |
Jan 24, 2013 | 27.61 | 28.08 | 27.45 | 27.87 | 581,382 | +0.17(+0.61%) |
Jan 23, 2013 | 27.88 | 28.32 | 27.61 | 27.70 | 505,385 | -0.18(-0.64%) |
Jan 22, 2013 | 27.15 | 27.94 | 27.09 | 27.88 | 740,337 | +0.78(+2.89%) |
Jan 18, 2013 | 26.58 | 27.20 | 26.27 | 27.09 | 590,433 | +0.51(+1.91%) |
Jan 17, 2013 | 26.72 | 26.81 | 26.50 | 26.58 | 454,212 | -0.02(-0.07%) |
Jan 16, 2013 | 26.71 | 26.88 | 26.42 | 26.60 | 500,523 | -0.20(-0.76%) |
Jan 15, 2013 | 27.05 | 27.18 | 26.38 | 26.81 | 821,379 | -0.26(-0.95%) |
Jan 14, 2013 | 27.38 | 27.61 | 26.87 | 27.07 | 440,973 | -0.28(-1.01%) |
Jan 11, 2013 | 26.84 | 27.44 | 26.77 | 27.34 | 611,824 | +0.50(+1.86%) |
Jan 10, 2013 | 26.42 | 26.84 | 26.38 | 26.84 | 404,965 | +0.59(+2.24%) |
Jan 09, 2013 | 26.38 | 26.75 | 26.09 | 26.25 | 587,898 | -0.17(-0.64%) |
Jan 08, 2013 | 26.97 | 27.18 | 26.36 | 26.42 | 498,184 | -0.65(-2.40%) |
Jan 07, 2013 | 26.87 | 27.22 | 26.74 | 27.07 | 504,642 | -0.04(-0.13%) |
Jan 04, 2013 | 26.51 | 27.15 | 26.41 | 27.11 | 717,253 | +0.53(+1.98%) |
Jan 03, 2013 | 26.72 | 26.72 | 26.38 | 26.58 | 840,599 | -0.13(-0.50%) |
Jan 02, 2013 | 26.62 | 26.79 | 26.51 | 26.72 | 815,585 | +0.60(+2.28%) |
Dec 31, 2012 | 25.69 | 26.20 | 25.69 | 26.12 | 545,995 | +0.31(+1.21%) |
Dec 28, 2012 | 25.85 | 25.96 | 25.73 | 25.81 | 542,813 | -0.12(-0.45%) |
Dec 27, 2012 | 26.28 | 26.28 | 25.52 | 25.93 | 698,959 | -0.16(-0.61%) |
Dec 26, 2012 | 26.64 | 26.76 | 25.79 | 26.09 | 787,441 | -0.55(-2.07%) |
Dec 24, 2012 | 26.49 | 27.13 | 26.37 | 26.64 | 492,055 | -0.52(-1.90%) |
Dec 21, 2012 | 27.92 | 27.96 | 26.51 | 27.15 | 1,285,688 | -1.10(-3.88%) |
Dec 20, 2012 | 27.99 | 28.35 | 27.44 | 28.25 | 1,338,627 | +0.45(+1.63%) |
Dec 19, 2012 | 28.29 | 28.35 | 27.74 | 27.80 | 1,918,449 | -0.14(-0.51%) |
Dec 18, 2012 | 28.05 | 28.22 | 27.68 | 27.94 | 2,143,304 | +0.02(+0.08%) |
Dec 17, 2012 | 26.56 | 28.29 | 26.47 | 27.91 | 2,467,654 | +1.69(+6.45%) |
Dec 14, 2012 | 26.82 | 26.91 | 25.66 | 26.22 | 1,737,937 | -0.45(-1.69%) |
Dec 13, 2012 | 27.69 | 28.18 | 26.47 | 26.67 | 2,473,507 | -0.97(-3.51%) |
Dec 12, 2012 | 28.75 | 29.23 | 27.46 | 27.65 | 3,338,955 | +0.64(+2.37%) |
Dec 11, 2012 | 27.12 | 27.27 | 26.95 | 27.01 | 540,470 | -0.05(-0.18%) |
Dec 10, 2012 | 26.58 | 27.12 | 26.52 | 27.05 | 350,559 | +0.33(+1.24%) |
Dec 07, 2012 | 26.73 | 26.80 | 26.39 | 26.72 | 578,608 | +0.05(+0.18%) |
Dec 06, 2012 | 26.38 | 26.73 | 26.14 | 26.67 | 556,232 | +0.28(+1.05%) |
Dec 05, 2012 | 25.96 | 26.60 | 25.88 | 26.40 | 860,920 | +0.43(+1.67%) |