Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 29.17 | 29.29 | 29.13 | 29.21 | 797,806 | +0.15(+0.51%) |
Feb 27, 2013 | 28.90 | 29.11 | 28.87 | 29.06 | 341,284 | +0.22(+0.76%) |
Feb 26, 2013 | 28.89 | 28.91 | 28.69 | 28.84 | 520,999 | +0.04(+0.15%) |
Feb 25, 2013 | 29.23 | 29.23 | 28.79 | 28.79 | 445,632 | -0.37(-1.26%) |
Feb 22, 2013 | 29.28 | 29.36 | 29.09 | 29.16 | 279,397 | -0.09(-0.32%) |
Feb 21, 2013 | 29.32 | 29.54 | 29.12 | 29.26 | 579,272 | +0.00(+0.00%) |
Feb 20, 2013 | 29.66 | 29.74 | 29.24 | 29.26 | 526,568 | -0.59(-1.98%) |
Feb 19, 2013 | 30.17 | 30.17 | 29.47 | 29.85 | 797,276 | +0.85(+2.94%) |
Feb 15, 2013 | 29.10 | 29.12 | 28.97 | 28.99 | 215,112 | -0.07(-0.24%) |
Feb 14, 2013 | 28.73 | 29.22 | 28.65 | 29.06 | 398,798 | +0.34(+1.19%) |
Feb 13, 2013 | 28.88 | 28.99 | 28.68 | 28.72 | 390,776 | -0.10(-0.35%) |
Feb 12, 2013 | 28.81 | 28.92 | 28.74 | 28.82 | 442,454 | +0.07(+0.24%) |
Feb 11, 2013 | 28.71 | 28.82 | 28.63 | 28.75 | 239,100 | -0.02(-0.09%) |
Feb 08, 2013 | 28.62 | 28.82 | 28.55 | 28.78 | 173,442 | +0.16(+0.54%) |
Feb 07, 2013 | 28.67 | 28.73 | 28.45 | 28.62 | 386,962 | +0.04(+0.15%) |
Feb 06, 2013 | 28.40 | 28.60 | 28.40 | 28.58 | 256,520 | +0.26(+0.92%) |
Feb 04, 2013 | 28.26 | 28.41 | 28.22 | 28.32 | 382,985 | -0.09(-0.31%) |
Feb 01, 2013 | 28.29 | 28.43 | 28.13 | 28.40 | 347,259 | +0.35(+1.24%) |
Jan 31, 2013 | 27.97 | 28.13 | 27.84 | 28.05 | 259,413 | +0.08(+0.29%) |
Jan 30, 2013 | 28.00 | 28.05 | 27.77 | 27.97 | 215,706 | -0.04(-0.16%) |
Jan 29, 2013 | 27.80 | 28.03 | 27.78 | 28.02 | 279,202 | +0.17(+0.63%) |
Jan 28, 2013 | 27.95 | 27.95 | 27.75 | 27.84 | 211,508 | -0.05(-0.18%) |
Jan 25, 2013 | 28.05 | 28.05 | 27.74 | 27.89 | 221,446 | -0.06(-0.22%) |
Jan 24, 2013 | 27.95 | 28.07 | 27.82 | 27.95 | 292,465 | +0.07(+0.27%) |
Jan 23, 2013 | 27.82 | 28.02 | 27.68 | 27.88 | 514,299 | +0.03(+0.11%) |
Jan 22, 2013 | 27.37 | 27.86 | 27.37 | 27.85 | 359,366 | +0.50(+1.85%) |
Jan 18, 2013 | 27.29 | 27.44 | 27.22 | 27.34 | 286,008 | +0.14(+0.53%) |
Jan 17, 2013 | 27.26 | 27.42 | 27.14 | 27.20 | 481,315 | +0.06(+0.23%) |
Jan 16, 2013 | 27.09 | 27.33 | 27.08 | 27.14 | 348,478 | -0.08(-0.30%) |
Jan 15, 2013 | 26.89 | 27.31 | 26.75 | 27.22 | 533,078 | +0.26(+0.97%) |
Jan 14, 2013 | 27.29 | 27.29 | 26.92 | 26.96 | 1,096,013 | -0.28(-1.03%) |
Jan 11, 2013 | 27.10 | 27.27 | 27.05 | 27.24 | 312,715 | +0.04(+0.14%) |
Jan 10, 2013 | 27.19 | 27.21 | 27.04 | 27.20 | 280,406 | +0.13(+0.48%) |
Jan 09, 2013 | 26.93 | 27.15 | 26.78 | 27.07 | 342,200 | +0.25(+0.93%) |
Jan 08, 2013 | 27.02 | 27.12 | 26.80 | 26.82 | 326,722 | -0.21(-0.78%) |
Jan 07, 2013 | 27.13 | 27.22 | 26.83 | 27.03 | 415,956 | -0.31(-1.12%) |
Jan 04, 2013 | 27.34 | 27.47 | 27.21 | 27.34 | 337,785 | +0.04(+0.14%) |
Jan 03, 2013 | 27.15 | 27.42 | 27.11 | 27.30 | 448,057 | +0.14(+0.53%) |
Jan 02, 2013 | 26.82 | 27.20 | 26.28 | 27.16 | 843,384 | +0.88(+3.34%) |
Dec 31, 2012 | 26.32 | 26.44 | 26.04 | 26.28 | 1,076,550 | -0.05(-0.19%) |
Dec 28, 2012 | 26.24 | 26.54 | 26.22 | 26.33 | 378,262 | -0.04(-0.17%) |
Dec 27, 2012 | 26.38 | 26.40 | 26.10 | 26.37 | 2,519,349 | +0.11(+0.40%) |
Dec 26, 2012 | 26.52 | 26.60 | 26.26 | 26.27 | 385,939 | -0.26(-0.99%) |
Dec 24, 2012 | 26.42 | 26.67 | 26.18 | 26.53 | 172,925 | -0.13(-0.49%) |
Dec 21, 2012 | 26.58 | 26.82 | 26.43 | 26.66 | 1,391,968 | -0.20(-0.73%) |
Dec 20, 2012 | 26.65 | 26.88 | 26.58 | 26.85 | 303,856 | +0.18(+0.68%) |
Dec 19, 2012 | 26.70 | 26.90 | 26.60 | 26.67 | 351,861 | -0.09(-0.34%) |
Dec 18, 2012 | 26.83 | 26.92 | 26.53 | 26.76 | 423,004 | +0.03(+0.13%) |
Dec 17, 2012 | 26.78 | 26.91 | 26.56 | 26.73 | 346,075 | +0.19(+0.72%) |
Dec 14, 2012 | 26.81 | 26.99 | 26.51 | 26.54 | 524,022 | -0.27(-1.00%) |
Dec 13, 2012 | 27.21 | 27.21 | 26.77 | 26.81 | 529,021 | -1.03(-3.70%) |
Dec 12, 2012 | 27.88 | 28.16 | 27.42 | 27.84 | 7,451,122 | +0.05(+0.16%) |
Dec 11, 2012 | 27.91 | 27.94 | 27.60 | 27.79 | 694,528 | +0.00(+0.01%) |
Dec 10, 2012 | 28.14 | 28.19 | 27.66 | 27.79 | 366,926 | -0.29(-1.02%) |
Dec 07, 2012 | 28.24 | 28.32 | 28.00 | 28.08 | 552,048 | -0.01(-0.04%) |
Dec 06, 2012 | 27.84 | 28.30 | 27.63 | 28.09 | 611,979 | +0.83(+3.05%) |
Dec 05, 2012 | 27.30 | 27.34 | 27.11 | 27.26 | 248,161 | -0.02(-0.09%) |