Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.89 | 26.23 | 25.81 | 25.98 | 5,904,649 | +0.20(+0.76%) |
Feb 27, 2013 | 25.20 | 25.95 | 25.17 | 25.79 | 3,904,303 | +0.60(+2.37%) |
Feb 26, 2013 | 25.34 | 25.57 | 25.17 | 25.19 | 5,872,209 | -0.15(-0.58%) |
Feb 25, 2013 | 26.17 | 26.19 | 25.33 | 25.34 | 5,492,203 | -0.72(-2.75%) |
Feb 22, 2013 | 25.93 | 26.12 | 25.50 | 26.06 | 4,926,307 | +0.19(+0.73%) |
Feb 21, 2013 | 26.28 | 26.33 | 25.85 | 25.87 | 4,285,321 | -0.43(-1.64%) |
Feb 20, 2013 | 26.79 | 26.88 | 26.26 | 26.30 | 4,497,649 | -0.47(-1.77%) |
Feb 19, 2013 | 26.85 | 26.85 | 26.42 | 26.77 | 4,735,297 | +0.01(+0.03%) |
Feb 15, 2013 | 26.99 | 27.15 | 26.40 | 26.76 | 5,911,950 | -0.21(-0.78%) |
Feb 14, 2013 | 26.92 | 27.13 | 26.81 | 26.97 | 2,990,633 | -0.03(-0.10%) |
Feb 13, 2013 | 27.16 | 27.41 | 26.98 | 27.00 | 4,524,980 | -0.10(-0.36%) |
Feb 12, 2013 | 27.24 | 27.25 | 26.88 | 27.10 | 4,201,021 | -0.09(-0.33%) |
Feb 11, 2013 | 27.16 | 27.28 | 26.98 | 27.19 | 4,118,729 | -0.09(-0.33%) |
Feb 08, 2013 | 27.16 | 27.57 | 27.00 | 27.28 | 6,130,060 | +0.34(+1.28%) |
Feb 07, 2013 | 26.24 | 27.73 | 26.24 | 26.93 | 8,251,492 | +0.53(+2.00%) |
Feb 06, 2013 | 26.52 | 26.69 | 26.17 | 26.41 | 5,685,397 | +0.23(+0.89%) |
Feb 04, 2013 | 26.45 | 26.73 | 26.14 | 26.17 | 3,387,083 | -0.38(-1.41%) |
Feb 01, 2013 | 26.88 | 26.88 | 26.50 | 26.55 | 5,015,827 | -0.12(-0.45%) |
Jan 31, 2013 | 26.75 | 26.79 | 26.44 | 26.67 | 5,420,275 | -0.08(-0.30%) |
Jan 30, 2013 | 26.48 | 26.86 | 26.45 | 26.75 | 4,921,922 | +0.21(+0.79%) |
Jan 29, 2013 | 26.95 | 27.00 | 26.51 | 26.54 | 5,512,597 | -0.40(-1.49%) |
Jan 28, 2013 | 27.35 | 27.37 | 26.86 | 26.94 | 4,278,323 | -0.35(-1.28%) |
Jan 25, 2013 | 27.36 | 27.41 | 27.14 | 27.29 | 4,989,433 | -0.03(-0.10%) |
Jan 24, 2013 | 26.89 | 27.36 | 26.84 | 27.32 | 7,827,789 | +0.92(+3.49%) |
Jan 23, 2013 | 26.24 | 26.48 | 26.22 | 26.40 | 5,140,177 | +0.10(+0.37%) |
Jan 22, 2013 | 25.96 | 26.43 | 25.78 | 26.30 | 4,834,176 | +0.29(+1.12%) |
Jan 18, 2013 | 25.94 | 26.02 | 25.69 | 26.01 | 4,098,359 | -0.02(-0.09%) |
Jan 17, 2013 | 25.70 | 26.13 | 25.70 | 26.03 | 3,210,287 | +0.31(+1.22%) |
Jan 16, 2013 | 25.81 | 25.87 | 25.58 | 25.72 | 3,944,376 | -0.19(-0.74%) |
Jan 15, 2013 | 25.07 | 25.94 | 25.04 | 25.91 | 4,781,457 | +0.78(+3.11%) |
Jan 14, 2013 | 25.27 | 25.42 | 25.07 | 25.13 | 2,994,510 | -0.14(-0.57%) |
Jan 11, 2013 | 25.60 | 25.69 | 25.23 | 25.27 | 3,038,378 | -0.33(-1.27%) |
Jan 10, 2013 | 25.45 | 25.65 | 25.18 | 25.60 | 3,808,338 | +0.18(+0.70%) |
Jan 09, 2013 | 25.86 | 26.06 | 25.25 | 25.42 | 5,840,453 | +0.04(+0.14%) |
Jan 08, 2013 | 25.59 | 25.78 | 25.37 | 25.38 | 5,395,703 | -0.33(-1.29%) |
Jan 07, 2013 | 25.78 | 25.89 | 25.57 | 25.72 | 4,010,877 | -0.17(-0.66%) |
Jan 04, 2013 | 26.26 | 26.28 | 25.80 | 25.89 | 4,969,378 | -0.37(-1.41%) |
Jan 03, 2013 | 25.34 | 26.41 | 25.33 | 26.26 | 16,059,010 | +1.94(+7.97%) |
Jan 02, 2013 | 23.86 | 24.35 | 23.73 | 24.32 | 7,970,795 | +0.16(+0.65%) |
Dec 31, 2012 | 23.65 | 24.23 | 23.63 | 24.16 | 4,352,761 | +0.39(+1.65%) |
Dec 28, 2012 | 23.64 | 24.09 | 23.63 | 23.77 | 3,148,151 | +0.03(+0.13%) |
Dec 27, 2012 | 23.45 | 23.80 | 23.23 | 23.74 | 4,965,179 | +0.34(+1.43%) |
Dec 26, 2012 | 23.99 | 24.07 | 23.38 | 23.40 | 4,098,789 | -0.62(-2.57%) |
Dec 24, 2012 | 24.01 | 24.09 | 23.79 | 24.02 | 1,677,790 | -0.07(-0.30%) |
Dec 21, 2012 | 23.49 | 24.21 | 23.30 | 24.09 | 7,510,767 | +0.30(+1.26%) |
Dec 20, 2012 | 24.15 | 24.22 | 23.65 | 23.79 | 5,365,721 | -0.24(-0.99%) |
Dec 19, 2012 | 24.24 | 24.81 | 23.92 | 24.03 | 5,730,924 | -0.27(-1.13%) |
Dec 18, 2012 | 24.51 | 24.52 | 24.22 | 24.31 | 5,522,847 | -0.11(-0.46%) |
Dec 17, 2012 | 23.81 | 24.43 | 23.77 | 24.42 | 4,726,556 | +0.65(+2.74%) |
Dec 14, 2012 | 23.82 | 23.98 | 23.74 | 23.77 | 4,356,780 | -0.15(-0.64%) |
Dec 13, 2012 | 24.31 | 24.48 | 23.90 | 23.92 | 4,654,174 | -0.39(-1.60%) |
Dec 12, 2012 | 24.47 | 24.56 | 24.09 | 24.31 | 4,811,253 | -0.13(-0.53%) |
Dec 11, 2012 | 24.82 | 24.90 | 24.38 | 24.44 | 3,981,649 | -0.26(-1.05%) |
Dec 10, 2012 | 24.85 | 25.00 | 24.69 | 24.70 | 3,759,559 | -0.09(-0.38%) |
Dec 07, 2012 | 24.74 | 24.88 | 24.63 | 24.79 | 4,207,781 | +0.12(+0.49%) |
Dec 06, 2012 | 24.64 | 24.82 | 24.50 | 24.67 | 5,071,473 | -0.06(-0.24%) |
Dec 05, 2012 | 24.89 | 24.99 | 24.59 | 24.73 | 4,533,855 | -0.03(-0.11%) |