Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 26.19 | 26.50 | 26.07 | 26.07 | 7,705,147 | -0.02(-0.09%) |
Feb 27, 2013 | 25.45 | 26.21 | 25.44 | 26.09 | 9,173,425 | +0.77(+3.04%) |
Feb 26, 2013 | 24.97 | 25.41 | 24.86 | 25.32 | 8,446,052 | +0.57(+2.30%) |
Feb 25, 2013 | 25.67 | 25.76 | 24.75 | 24.75 | 11,744,588 | -0.72(-2.81%) |
Feb 22, 2013 | 24.61 | 25.47 | 24.61 | 25.47 | 13,362,319 | +1.00(+4.09%) |
Feb 21, 2013 | 23.62 | 24.73 | 23.38 | 24.47 | 17,172,164 | +0.73(+3.09%) |
Feb 20, 2013 | 24.78 | 24.84 | 23.65 | 23.74 | 10,652,405 | -1.09(-4.39%) |
Feb 19, 2013 | 24.94 | 25.18 | 24.77 | 24.83 | 4,837,574 | -0.15(-0.62%) |
Feb 15, 2013 | 24.84 | 25.22 | 24.82 | 24.98 | 5,079,091 | +0.22(+0.89%) |
Feb 14, 2013 | 24.64 | 24.88 | 24.61 | 24.76 | 5,385,747 | +0.03(+0.12%) |
Feb 13, 2013 | 24.82 | 24.86 | 24.63 | 24.73 | 6,460,366 | +0.02(+0.10%) |
Feb 12, 2013 | 24.77 | 24.91 | 24.70 | 24.71 | 4,171,957 | -0.09(-0.38%) |
Feb 11, 2013 | 24.98 | 24.99 | 24.72 | 24.80 | 4,422,634 | -0.25(-1.01%) |
Feb 08, 2013 | 24.87 | 25.07 | 24.80 | 25.05 | 3,192,903 | +0.26(+1.07%) |
Feb 07, 2013 | 25.07 | 25.08 | 24.48 | 24.79 | 3,716,625 | -0.18(-0.71%) |
Feb 06, 2013 | 25.05 | 25.17 | 24.90 | 24.97 | 4,628,767 | +0.19(+0.78%) |
Feb 04, 2013 | 24.70 | 24.81 | 24.61 | 24.77 | 5,165,388 | -0.14(-0.54%) |
Feb 01, 2013 | 24.61 | 24.96 | 24.61 | 24.91 | 5,942,019 | +0.55(+2.25%) |
Jan 31, 2013 | 24.48 | 24.69 | 24.36 | 24.36 | 4,919,738 | -0.21(-0.84%) |
Jan 30, 2013 | 24.46 | 24.74 | 24.41 | 24.57 | 7,101,556 | -0.08(-0.31%) |
Jan 29, 2013 | 24.10 | 24.88 | 24.10 | 24.64 | 9,388,890 | -0.13(-0.52%) |
Jan 28, 2013 | 24.95 | 24.95 | 24.52 | 24.77 | 6,178,463 | -0.23(-0.92%) |
Jan 25, 2013 | 25.05 | 25.05 | 24.82 | 25.00 | 5,191,705 | +0.07(+0.28%) |
Jan 24, 2013 | 24.87 | 25.14 | 24.82 | 24.93 | 4,566,081 | +0.08(+0.33%) |
Jan 23, 2013 | 24.69 | 24.98 | 24.65 | 24.85 | 5,700,453 | +0.11(+0.45%) |
Jan 22, 2013 | 24.50 | 24.77 | 24.48 | 24.74 | 6,084,379 | +0.09(+0.36%) |
Jan 18, 2013 | 24.50 | 24.65 | 24.42 | 24.65 | 5,147,426 | +0.16(+0.65%) |
Jan 17, 2013 | 24.02 | 24.82 | 23.95 | 24.49 | 8,299,358 | +0.62(+2.59%) |
Jan 16, 2013 | 23.85 | 23.98 | 23.77 | 23.87 | 3,204,322 | -0.12(-0.51%) |
Jan 15, 2013 | 23.84 | 24.07 | 23.68 | 24.00 | 5,546,985 | -0.02(-0.07%) |
Jan 14, 2013 | 23.60 | 24.01 | 23.60 | 24.01 | 5,867,272 | +0.42(+1.79%) |
Jan 11, 2013 | 23.61 | 23.61 | 23.32 | 23.59 | 3,064,495 | +0.06(+0.25%) |
Jan 10, 2013 | 23.82 | 23.84 | 23.25 | 23.53 | 6,616,596 | -0.19(-0.79%) |
Jan 09, 2013 | 23.79 | 23.98 | 23.60 | 23.72 | 6,056,299 | -0.05(-0.20%) |
Jan 08, 2013 | 23.88 | 23.94 | 23.62 | 23.77 | 6,431,215 | -0.22(-0.93%) |
Jan 07, 2013 | 23.86 | 24.07 | 23.80 | 23.99 | 4,225,552 | -0.04(-0.15%) |
Jan 04, 2013 | 23.74 | 24.05 | 23.61 | 24.03 | 5,564,280 | +0.28(+1.19%) |
Jan 03, 2013 | 23.74 | 23.87 | 23.50 | 23.74 | 6,697,399 | -0.07(-0.30%) |
Jan 02, 2013 | 23.75 | 23.81 | 23.49 | 23.81 | 7,586,850 | +0.38(+1.63%) |
Dec 31, 2012 | 22.78 | 23.45 | 22.73 | 23.43 | 5,830,270 | +0.55(+2.39%) |
Dec 28, 2012 | 23.03 | 23.10 | 22.84 | 22.88 | 4,683,474 | -0.42(-1.79%) |
Dec 27, 2012 | 23.30 | 23.38 | 23.00 | 23.30 | 3,428,982 | -0.04(-0.18%) |
Dec 26, 2012 | 23.30 | 23.42 | 23.20 | 23.34 | 3,591,548 | +0.13(+0.56%) |
Dec 24, 2012 | 23.06 | 23.38 | 22.94 | 23.21 | 2,256,809 | +0.09(+0.41%) |
Dec 21, 2012 | 23.04 | 23.23 | 22.78 | 23.12 | 7,396,516 | -0.16(-0.71%) |
Dec 20, 2012 | 22.87 | 23.38 | 22.82 | 23.28 | 7,238,314 | +0.41(+1.77%) |
Dec 19, 2012 | 22.86 | 23.00 | 22.72 | 22.88 | 5,597,553 | -0.02(-0.10%) |
Dec 18, 2012 | 22.47 | 22.93 | 22.36 | 22.90 | 5,802,824 | +0.46(+2.04%) |
Dec 17, 2012 | 22.43 | 22.50 | 22.23 | 22.44 | 5,862,028 | +0.06(+0.26%) |
Dec 14, 2012 | 22.15 | 22.47 | 22.14 | 22.38 | 5,126,105 | +0.25(+1.12%) |
Dec 13, 2012 | 22.29 | 22.41 | 21.99 | 22.14 | 8,619,931 | +0.15(+0.70%) |
Dec 12, 2012 | 21.94 | 22.21 | 21.77 | 21.98 | 8,657,953 | +0.15(+0.67%) |
Dec 11, 2012 | 21.48 | 21.85 | 21.47 | 21.84 | 6,407,961 | +0.47(+2.20%) |
Dec 10, 2012 | 21.11 | 21.39 | 21.09 | 21.37 | 3,226,094 | +0.17(+0.80%) |
Dec 07, 2012 | 21.23 | 21.32 | 21.07 | 21.20 | 3,820,471 | +0.04(+0.19%) |
Dec 06, 2012 | 21.24 | 21.26 | 21.01 | 21.16 | 4,954,771 | -0.04(-0.17%) |
Dec 05, 2012 | 21.32 | 21.38 | 20.65 | 21.19 | 9,043,775 | -0.13(-0.61%) |