Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.70 | 25.93 | 25.42 | 25.53 | 823,583 | -0.24(-0.95%) |
Feb 27, 2013 | 25.17 | 26.26 | 25.08 | 25.77 | 921,579 | +0.63(+2.50%) |
Feb 26, 2013 | 25.27 | 25.31 | 24.85 | 25.15 | 756,873 | +0.02(+0.07%) |
Feb 25, 2013 | 25.63 | 25.69 | 25.12 | 25.13 | 471,666 | -0.44(-1.72%) |
Feb 22, 2013 | 25.26 | 25.59 | 25.20 | 25.57 | 421,650 | +0.48(+1.90%) |
Feb 21, 2013 | 25.42 | 25.51 | 24.96 | 25.09 | 367,724 | -0.39(-1.54%) |
Feb 20, 2013 | 25.47 | 25.80 | 25.42 | 25.48 | 967,093 | -0.02(-0.07%) |
Feb 19, 2013 | 25.83 | 25.93 | 25.32 | 25.50 | 608,475 | -0.13(-0.51%) |
Feb 15, 2013 | 25.70 | 25.77 | 25.62 | 25.63 | 530,877 | -0.08(-0.33%) |
Feb 14, 2013 | 25.66 | 25.85 | 25.66 | 25.72 | 525,995 | -0.05(-0.18%) |
Feb 13, 2013 | 25.84 | 25.89 | 25.54 | 25.77 | 350,341 | +0.00(+0.00%) |
Feb 12, 2013 | 25.80 | 26.07 | 25.72 | 25.77 | 444,000 | -0.05(-0.18%) |
Feb 11, 2013 | 25.66 | 25.94 | 25.55 | 25.81 | 522,386 | +0.17(+0.66%) |
Feb 08, 2013 | 25.55 | 25.76 | 25.55 | 25.64 | 288,644 | +0.10(+0.40%) |
Feb 07, 2013 | 25.35 | 25.54 | 25.11 | 25.54 | 794,559 | +0.24(+0.96%) |
Feb 06, 2013 | 25.02 | 25.73 | 25.00 | 25.30 | 907,862 | +0.47(+1.89%) |
Feb 04, 2013 | 25.02 | 25.20 | 24.79 | 24.83 | 628,528 | -0.36(-1.41%) |
Feb 01, 2013 | 25.26 | 25.47 | 25.00 | 25.18 | 717,395 | +0.08(+0.34%) |
Jan 31, 2013 | 25.08 | 25.45 | 24.97 | 25.10 | 848,667 | -0.11(-0.45%) |
Jan 30, 2013 | 25.88 | 25.89 | 25.13 | 25.21 | 907,745 | -0.71(-2.75%) |
Jan 29, 2013 | 26.63 | 26.63 | 25.74 | 25.92 | 885,572 | -0.56(-2.12%) |
Jan 28, 2013 | 26.80 | 26.91 | 26.46 | 26.49 | 666,900 | -0.35(-1.29%) |
Jan 25, 2013 | 26.30 | 26.89 | 26.21 | 26.83 | 1,299,276 | +0.68(+2.62%) |
Jan 24, 2013 | 24.79 | 26.70 | 24.55 | 26.15 | 1,510,459 | +0.24(+0.94%) |
Jan 23, 2013 | 25.92 | 26.17 | 25.81 | 25.91 | 1,027,981 | -0.17(-0.65%) |
Jan 22, 2013 | 26.02 | 26.17 | 25.62 | 26.07 | 594,021 | +0.00(+0.00%) |
Jan 18, 2013 | 25.63 | 26.32 | 25.62 | 26.07 | 1,121,059 | +0.46(+1.79%) |
Jan 17, 2013 | 25.70 | 25.77 | 25.02 | 25.62 | 2,849,939 | -0.12(-0.47%) |
Jan 16, 2013 | 25.93 | 25.95 | 25.65 | 25.74 | 801,456 | -0.45(-1.72%) |
Jan 15, 2013 | 25.72 | 26.24 | 25.72 | 26.19 | 504,370 | +0.30(+1.16%) |
Jan 14, 2013 | 25.92 | 26.07 | 25.74 | 25.89 | 778,914 | -0.07(-0.29%) |
Jan 11, 2013 | 26.24 | 26.24 | 25.77 | 25.96 | 641,906 | -0.28(-1.07%) |
Jan 10, 2013 | 26.67 | 26.67 | 25.98 | 26.24 | 559,803 | -0.33(-1.23%) |
Jan 09, 2013 | 26.38 | 26.99 | 26.30 | 26.57 | 690,920 | +0.10(+0.39%) |
Jan 08, 2013 | 26.94 | 26.99 | 26.21 | 26.47 | 597,882 | -0.52(-1.91%) |
Jan 07, 2013 | 27.32 | 27.61 | 26.83 | 26.98 | 843,736 | +0.10(+0.38%) |
Jan 04, 2013 | 26.74 | 26.97 | 26.65 | 26.88 | 657,154 | +0.26(+0.99%) |
Jan 03, 2013 | 26.23 | 27.00 | 26.17 | 26.62 | 908,833 | +0.43(+1.65%) |
Jan 02, 2013 | 26.17 | 26.22 | 25.26 | 26.19 | 806,806 | +0.93(+3.67%) |
Dec 31, 2012 | 24.63 | 25.35 | 24.45 | 25.26 | 410,333 | +0.57(+2.31%) |
Dec 28, 2012 | 24.77 | 25.13 | 24.65 | 24.69 | 337,037 | -0.31(-1.24%) |
Dec 27, 2012 | 24.83 | 25.03 | 24.52 | 25.00 | 385,657 | +0.17(+0.68%) |
Dec 26, 2012 | 25.08 | 25.30 | 24.77 | 24.83 | 419,193 | -0.24(-0.97%) |
Dec 24, 2012 | 25.22 | 25.22 | 24.81 | 25.07 | 141,525 | -0.22(-0.89%) |
Dec 21, 2012 | 25.24 | 25.52 | 25.00 | 25.30 | 809,906 | -0.27(-1.06%) |
Dec 20, 2012 | 25.47 | 25.62 | 25.38 | 25.57 | 631,912 | +0.07(+0.29%) |
Dec 19, 2012 | 25.22 | 25.88 | 25.04 | 25.49 | 1,158,513 | +0.34(+1.34%) |
Dec 18, 2012 | 24.26 | 25.18 | 24.24 | 25.16 | 570,070 | +0.97(+4.03%) |
Dec 17, 2012 | 24.00 | 24.28 | 24.00 | 24.18 | 374,640 | +0.21(+0.86%) |
Dec 14, 2012 | 23.92 | 24.36 | 23.83 | 23.98 | 421,479 | -0.07(-0.31%) |
Dec 13, 2012 | 23.28 | 24.17 | 22.95 | 24.05 | 1,090,328 | +0.05(+0.20%) |
Dec 12, 2012 | 24.55 | 24.62 | 24.00 | 24.00 | 641,495 | -0.47(-1.91%) |
Dec 11, 2012 | 24.50 | 24.62 | 24.42 | 24.47 | 540,650 | +0.03(+0.11%) |
Dec 10, 2012 | 24.13 | 24.55 | 23.98 | 24.44 | 422,746 | +0.31(+1.28%) |
Dec 07, 2012 | 24.05 | 24.13 | 23.80 | 24.13 | 289,406 | +0.17(+0.70%) |
Dec 06, 2012 | 23.89 | 24.13 | 23.84 | 23.97 | 480,624 | +0.03(+0.12%) |
Dec 05, 2012 | 24.14 | 24.25 | 23.88 | 23.94 | 430,692 | -0.17(-0.70%) |