Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.31 | 28.31 | 28.31 | 28.31 | 200 | +0.08(+0.27%) |
Feb 27, 2013 | 27.89 | 28.23 | 27.82 | 28.23 | 950 | +0.29(+1.05%) |
Feb 26, 2013 | 27.82 | 27.94 | 27.82 | 27.94 | 1,503 | -0.30(-1.08%) |
Feb 22, 2013 | 28.28 | 28.28 | 28.20 | 28.24 | 10,503 | +0.25(+0.91%) |
Feb 21, 2013 | 28.34 | 28.34 | 27.92 | 27.99 | 21,165 | -0.68(-2.37%) |
Feb 20, 2013 | 28.86 | 28.91 | 28.67 | 28.67 | 1,907 | -0.13(-0.46%) |
Feb 19, 2013 | 28.64 | 28.80 | 28.64 | 28.80 | 6,385 | +0.29(+1.02%) |
Feb 15, 2013 | 28.47 | 28.51 | 28.40 | 28.51 | 1,024 | +0.04(+0.14%) |
Feb 14, 2013 | 28.30 | 28.47 | 28.30 | 28.47 | 4,623 | +0.20(+0.71%) |
Feb 13, 2013 | 28.27 | 28.32 | 28.21 | 28.27 | 14,142 | -0.03(-0.11%) |
Feb 12, 2013 | 28.29 | 28.35 | 28.23 | 28.30 | 11,487 | +0.07(+0.24%) |
Feb 11, 2013 | 28.15 | 28.23 | 28.09 | 28.23 | 2,771 | +0.04(+0.16%) |
Feb 08, 2013 | 27.97 | 28.19 | 27.97 | 28.19 | 5,656 | +0.51(+1.84%) |
Feb 07, 2013 | 27.78 | 27.83 | 27.67 | 27.68 | 9,814 | -0.26(-0.94%) |
Feb 06, 2013 | 27.86 | 28.01 | 27.81 | 27.94 | 29,613 | +0.42(+1.53%) |
Feb 04, 2013 | 27.73 | 27.75 | 27.52 | 27.52 | 552 | -0.37(-1.33%) |
Feb 01, 2013 | 27.79 | 27.89 | 27.68 | 27.89 | 3,817 | +0.28(+1.01%) |
Jan 31, 2013 | 27.46 | 27.61 | 27.46 | 27.61 | 2,316 | +0.03(+0.11%) |
Jan 30, 2013 | 27.52 | 27.62 | 27.45 | 27.58 | 2,356 | +0.19(+0.69%) |
Jan 29, 2013 | 27.82 | 27.82 | 27.39 | 27.39 | 6,162 | -0.75(-2.66%) |
Jan 28, 2013 | 28.22 | 28.22 | 28.02 | 28.14 | 5,174 | +0.05(+0.18%) |
Jan 25, 2013 | 28.01 | 28.12 | 28.00 | 28.09 | 6,465 | +0.17(+0.61%) |
Jan 24, 2013 | 27.94 | 28.12 | 27.91 | 27.92 | 1,472 | +0.08(+0.29%) |
Jan 23, 2013 | 28.05 | 28.05 | 27.79 | 27.84 | 10,420 | +0.02(+0.06%) |
Jan 22, 2013 | 27.67 | 27.82 | 27.67 | 27.82 | 300 | +0.20(+0.72%) |
Jan 18, 2013 | 27.62 | 27.67 | 27.62 | 27.62 | 532 | -0.11(-0.40%) |
Jan 17, 2013 | 27.66 | 27.77 | 27.66 | 27.73 | 3,994 | +0.12(+0.44%) |
Jan 16, 2013 | 27.63 | 27.63 | 27.61 | 27.61 | 1,166 | +0.29(+1.06%) |
Jan 14, 2013 | 27.32 | 27.32 | 27.32 | 27.32 | 0 | -0.07(-0.24%) |
Jan 11, 2013 | 27.37 | 27.41 | 27.37 | 27.39 | 363 | +0.08(+0.30%) |
Jan 10, 2013 | 27.44 | 27.44 | 27.19 | 27.31 | 1,567 | -0.05(-0.20%) |
Jan 09, 2013 | 27.36 | 27.36 | 27.36 | 27.36 | 100 | +0.36(+1.33%) |
Jan 08, 2013 | 27.15 | 27.15 | 26.85 | 27.00 | 2,549 | -0.17(-0.63%) |
Jan 07, 2013 | 27.15 | 27.23 | 27.11 | 27.17 | 5,378 | -0.09(-0.33%) |
Jan 04, 2013 | 27.22 | 27.28 | 27.16 | 27.26 | 1,971 | +0.05(+0.17%) |
Jan 03, 2013 | 27.19 | 27.35 | 27.19 | 27.21 | 750 | +0.27(+0.99%) |
Jan 02, 2013 | 27.03 | 27.03 | 26.17 | 26.95 | 1,301 | +0.77(+2.96%) |
Dec 31, 2012 | 26.04 | 26.17 | 26.17 | 26.17 | 4,780 | +0.27(+1.05%) |
Dec 28, 2012 | 25.91 | 26.07 | 25.82 | 25.90 | 6,272 | -0.21(-0.80%) |
Dec 27, 2012 | 26.07 | 26.11 | 25.85 | 26.11 | 2,404 | -0.17(-0.65%) |
Dec 26, 2012 | 26.30 | 26.30 | 26.28 | 26.28 | 869 | -0.02(-0.07%) |
Dec 24, 2012 | 26.29 | 26.30 | 26.29 | 26.30 | 200 | +0.11(+0.42%) |
Dec 21, 2012 | 26.21 | 26.21 | 26.19 | 26.19 | 200 | -0.47(-1.75%) |
Dec 19, 2012 | 26.70 | 26.66 | 26.66 | 26.66 | 3,000 | +0.12(+0.46%) |
Dec 18, 2012 | 26.35 | 26.55 | 26.35 | 26.53 | 5,348 | +0.48(+1.85%) |
Dec 17, 2012 | 26.08 | 26.17 | 26.05 | 26.05 | 2,483 | +0.13(+0.50%) |
Dec 14, 2012 | 26.04 | 26.04 | 25.89 | 25.92 | 4,314 | -0.06(-0.23%) |
Dec 13, 2012 | 26.29 | 26.29 | 25.98 | 25.98 | 2,521 | -0.34(-1.29%) |
Dec 12, 2012 | 26.30 | 26.35 | 26.29 | 26.32 | 2,983 | -0.01(-0.04%) |
Dec 11, 2012 | 26.30 | 26.33 | 26.30 | 26.33 | 367 | +0.34(+1.31%) |
Dec 10, 2012 | 25.94 | 26.00 | 25.94 | 25.99 | 1,131 | +0.15(+0.59%) |
Dec 07, 2012 | 25.82 | 25.84 | 25.82 | 25.84 | 800 | +0.09(+0.34%) |
Dec 06, 2012 | 25.84 | 25.84 | 25.75 | 25.75 | 744 | +0.07(+0.29%) |
Dec 05, 2012 | 25.55 | 25.78 | 25.48 | 25.68 | 1,911 | +0.29(+1.15%) |