Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 27.39 | 27.46 | 27.23 | 27.32 | 7,978,904 | -0.04(-0.13%) |
Feb 27, 2013 | 27.14 | 27.43 | 27.09 | 27.35 | 6,014,887 | +0.22(+0.81%) |
Feb 26, 2013 | 27.12 | 27.35 | 27.04 | 27.14 | 6,234,814 | +0.10(+0.38%) |
Feb 25, 2013 | 27.21 | 27.46 | 27.03 | 27.03 | 7,977,085 | -0.12(-0.45%) |
Feb 22, 2013 | 27.06 | 27.23 | 27.01 | 27.15 | 4,825,069 | +0.19(+0.70%) |
Feb 21, 2013 | 27.03 | 27.14 | 26.95 | 26.97 | 4,892,337 | -0.07(-0.27%) |
Feb 20, 2013 | 26.97 | 27.17 | 26.95 | 27.04 | 5,398,481 | +0.04(+0.16%) |
Feb 19, 2013 | 26.83 | 27.09 | 26.80 | 27.00 | 5,337,606 | +0.22(+0.84%) |
Feb 15, 2013 | 26.73 | 26.77 | 26.66 | 26.77 | 6,107,475 | +0.12(+0.46%) |
Feb 14, 2013 | 26.77 | 26.84 | 26.58 | 26.65 | 5,177,680 | -0.16(-0.59%) |
Feb 13, 2013 | 26.78 | 26.88 | 26.74 | 26.81 | 3,842,189 | +0.01(+0.02%) |
Feb 12, 2013 | 26.75 | 26.81 | 26.65 | 26.80 | 3,223,356 | +0.06(+0.23%) |
Feb 11, 2013 | 26.61 | 26.85 | 26.58 | 26.74 | 3,808,701 | +0.13(+0.48%) |
Feb 08, 2013 | 26.64 | 26.64 | 26.48 | 26.61 | 3,880,401 | +0.01(+0.05%) |
Feb 07, 2013 | 26.63 | 26.75 | 26.54 | 26.60 | 4,663,070 | +0.00(+0.00%) |
Feb 06, 2013 | 26.43 | 26.62 | 26.32 | 26.60 | 14,052,372 | +0.01(+0.05%) |
Feb 04, 2013 | 26.63 | 26.65 | 26.55 | 26.59 | 6,153,225 | -0.12(-0.45%) |
Feb 01, 2013 | 26.88 | 26.95 | 26.67 | 26.71 | 6,252,206 | -0.13(-0.50%) |
Jan 31, 2013 | 26.70 | 26.84 | 26.58 | 26.84 | 7,688,114 | +0.12(+0.43%) |
Jan 30, 2013 | 26.98 | 27.01 | 26.50 | 26.73 | 12,475,471 | -0.05(-0.20%) |
Jan 29, 2013 | 26.63 | 26.86 | 26.61 | 26.78 | 25,161,998 | +0.16(+0.61%) |
Jan 28, 2013 | 26.55 | 26.74 | 26.49 | 26.62 | 24,316,914 | -0.06(-0.23%) |
Jan 25, 2013 | 26.59 | 26.92 | 26.53 | 26.68 | 24,985,592 | +0.14(+0.54%) |
Jan 24, 2013 | 26.38 | 26.59 | 26.38 | 26.54 | 6,248,860 | +0.20(+0.78%) |
Jan 23, 2013 | 26.29 | 26.34 | 26.19 | 26.33 | 6,298,504 | +0.01(+0.05%) |
Jan 22, 2013 | 26.08 | 26.33 | 26.07 | 26.32 | 7,614,322 | +0.22(+0.83%) |
Jan 18, 2013 | 25.90 | 26.10 | 25.86 | 26.10 | 8,152,245 | +0.29(+1.14%) |
Jan 17, 2013 | 25.84 | 25.84 | 25.70 | 25.81 | 8,963,194 | +0.05(+0.21%) |
Jan 16, 2013 | 25.74 | 25.85 | 25.70 | 25.76 | 8,535,308 | -0.05(-0.19%) |
Jan 15, 2013 | 25.83 | 25.85 | 25.71 | 25.80 | 7,178,951 | -0.04(-0.14%) |
Jan 14, 2013 | 25.92 | 25.99 | 25.82 | 25.84 | 7,372,348 | -0.07(-0.25%) |
Jan 11, 2013 | 25.98 | 26.03 | 25.85 | 25.91 | 6,972,914 | -0.04(-0.14%) |
Jan 10, 2013 | 25.89 | 25.96 | 25.82 | 25.94 | 9,857,803 | +0.10(+0.37%) |
Jan 09, 2013 | 25.98 | 26.00 | 25.78 | 25.85 | 7,458,514 | -0.13(-0.49%) |
Jan 08, 2013 | 26.01 | 26.10 | 25.83 | 25.97 | 5,181,288 | -0.07(-0.28%) |
Jan 07, 2013 | 26.41 | 26.47 | 25.98 | 26.04 | 11,502,505 | -0.46(-1.74%) |
Jan 04, 2013 | 26.30 | 26.54 | 25.84 | 26.51 | 7,410,450 | +0.23(+0.89%) |
Jan 03, 2013 | 26.27 | 26.35 | 26.21 | 26.27 | 6,410,649 | -0.01(-0.02%) |
Jan 02, 2013 | 26.13 | 26.28 | 25.70 | 26.28 | 7,600,211 | +0.58(+2.27%) |
Dec 31, 2012 | 25.34 | 25.72 | 25.23 | 25.70 | 7,626,217 | +0.29(+1.13%) |
Dec 28, 2012 | 25.47 | 25.79 | 25.35 | 25.41 | 6,331,324 | -0.21(-0.82%) |
Dec 27, 2012 | 25.65 | 25.74 | 25.36 | 25.62 | 6,796,726 | -0.08(-0.33%) |
Dec 26, 2012 | 25.91 | 26.06 | 25.66 | 25.70 | 5,179,924 | -0.17(-0.67%) |
Dec 24, 2012 | 26.10 | 26.10 | 25.76 | 25.88 | 2,625,674 | -0.13(-0.48%) |
Dec 21, 2012 | 26.07 | 26.10 | 25.79 | 26.00 | 11,477,897 | -0.11(-0.44%) |
Dec 20, 2012 | 26.09 | 26.15 | 25.87 | 26.12 | 7,207,229 | +0.11(+0.44%) |
Dec 19, 2012 | 26.40 | 26.40 | 26.00 | 26.00 | 9,366,860 | -0.34(-1.28%) |
Dec 18, 2012 | 26.25 | 26.50 | 26.21 | 26.34 | 15,126,380 | +0.08(+0.32%) |
Dec 17, 2012 | 25.77 | 26.27 | 25.77 | 26.25 | 7,642,602 | +0.47(+1.84%) |
Dec 14, 2012 | 25.82 | 25.89 | 25.65 | 25.78 | 10,690,876 | -0.12(-0.46%) |
Dec 13, 2012 | 26.01 | 26.04 | 25.82 | 25.90 | 5,949,715 | -0.14(-0.53%) |
Dec 12, 2012 | 26.16 | 26.28 | 25.99 | 26.04 | 8,324,633 | -0.13(-0.50%) |
Dec 11, 2012 | 26.22 | 26.32 | 26.09 | 26.17 | 6,608,374 | -0.05(-0.18%) |
Dec 10, 2012 | 26.25 | 26.33 | 26.12 | 26.22 | 5,665,792 | -0.03(-0.11%) |
Dec 07, 2012 | 26.25 | 26.38 | 26.07 | 26.25 | 6,428,315 | +0.00(+0.00%) |
Dec 06, 2012 | 26.38 | 26.41 | 26.13 | 26.25 | 8,993,567 | +0.16(+0.62%) |
Dec 05, 2012 | 25.77 | 26.25 | 25.70 | 26.09 | 8,137,025 | +0.34(+1.31%) |