Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 27.39 | 27.46 | 27.23 | 27.32 | 7,978,823 | -0.04(-0.13%) |
Feb 27, 2013 | 27.14 | 27.43 | 27.09 | 27.35 | 6,014,826 | +0.22(+0.81%) |
Feb 26, 2013 | 27.12 | 27.35 | 27.04 | 27.14 | 6,234,751 | +0.10(+0.38%) |
Feb 25, 2013 | 27.21 | 27.46 | 27.03 | 27.03 | 7,977,004 | -0.12(-0.45%) |
Feb 22, 2013 | 27.06 | 27.23 | 27.01 | 27.15 | 4,825,020 | +0.19(+0.70%) |
Feb 21, 2013 | 27.03 | 27.14 | 26.95 | 26.97 | 4,892,288 | -0.07(-0.27%) |
Feb 20, 2013 | 26.97 | 27.17 | 26.95 | 27.04 | 5,398,427 | +0.04(+0.16%) |
Feb 19, 2013 | 26.83 | 27.09 | 26.80 | 27.00 | 5,337,552 | +0.22(+0.84%) |
Feb 15, 2013 | 26.73 | 26.77 | 26.66 | 26.77 | 6,107,413 | +0.12(+0.46%) |
Feb 14, 2013 | 26.77 | 26.84 | 26.58 | 26.65 | 5,177,628 | -0.16(-0.59%) |
Feb 13, 2013 | 26.78 | 26.88 | 26.74 | 26.81 | 3,842,150 | +0.01(+0.02%) |
Feb 12, 2013 | 26.75 | 26.81 | 26.65 | 26.80 | 3,223,324 | +0.06(+0.23%) |
Feb 11, 2013 | 26.61 | 26.85 | 26.58 | 26.74 | 3,808,662 | +0.13(+0.48%) |
Feb 08, 2013 | 26.64 | 26.64 | 26.48 | 26.61 | 3,880,362 | +0.01(+0.05%) |
Feb 07, 2013 | 26.63 | 26.75 | 26.54 | 26.60 | 4,663,023 | +0.00(+0.00%) |
Feb 06, 2013 | 26.43 | 26.62 | 26.32 | 26.60 | 14,052,230 | +0.01(+0.05%) |
Feb 04, 2013 | 26.63 | 26.65 | 26.55 | 26.59 | 6,153,162 | -0.12(-0.45%) |
Feb 01, 2013 | 26.88 | 26.95 | 26.67 | 26.71 | 6,252,143 | -0.13(-0.50%) |
Jan 31, 2013 | 26.71 | 26.84 | 26.58 | 26.84 | 7,688,036 | +0.12(+0.43%) |
Jan 30, 2013 | 26.98 | 27.01 | 26.50 | 26.73 | 12,475,345 | -0.05(-0.20%) |
Jan 29, 2013 | 26.63 | 26.86 | 26.61 | 26.78 | 25,161,742 | +0.16(+0.61%) |
Jan 28, 2013 | 26.55 | 26.74 | 26.49 | 26.62 | 24,316,668 | -0.06(-0.22%) |
Jan 25, 2013 | 26.59 | 26.92 | 26.53 | 26.68 | 24,985,340 | +0.14(+0.54%) |
Jan 24, 2013 | 26.38 | 26.59 | 26.38 | 26.54 | 6,248,797 | +0.20(+0.78%) |
Jan 23, 2013 | 26.29 | 26.34 | 26.19 | 26.33 | 6,298,440 | +0.01(+0.05%) |
Jan 22, 2013 | 26.08 | 26.33 | 26.07 | 26.32 | 7,614,245 | +0.22(+0.83%) |
Jan 18, 2013 | 25.90 | 26.11 | 25.87 | 26.11 | 8,152,162 | +0.29(+1.14%) |
Jan 17, 2013 | 25.84 | 25.84 | 25.70 | 25.81 | 8,963,103 | +0.05(+0.21%) |
Jan 16, 2013 | 25.75 | 25.85 | 25.70 | 25.76 | 8,535,222 | -0.05(-0.19%) |
Jan 15, 2013 | 25.83 | 25.85 | 25.71 | 25.81 | 7,178,878 | -0.04(-0.14%) |
Jan 14, 2013 | 25.92 | 25.99 | 25.82 | 25.84 | 7,372,273 | -0.07(-0.25%) |
Jan 11, 2013 | 25.98 | 26.03 | 25.85 | 25.91 | 6,972,843 | -0.04(-0.14%) |
Jan 10, 2013 | 25.90 | 25.96 | 25.82 | 25.94 | 9,857,703 | +0.10(+0.37%) |
Jan 09, 2013 | 25.99 | 26.00 | 25.78 | 25.85 | 7,458,438 | -0.13(-0.49%) |
Jan 08, 2013 | 26.02 | 26.11 | 25.83 | 25.97 | 5,181,236 | -0.07(-0.28%) |
Jan 07, 2013 | 26.41 | 26.47 | 25.98 | 26.05 | 11,502,388 | -0.46(-1.74%) |
Jan 04, 2013 | 26.30 | 26.54 | 25.84 | 26.51 | 7,410,375 | +0.23(+0.89%) |
Jan 03, 2013 | 26.27 | 26.35 | 26.21 | 26.27 | 6,410,584 | -0.01(-0.02%) |
Jan 02, 2013 | 26.13 | 26.28 | 25.70 | 26.28 | 7,600,134 | +0.58(+2.27%) |
Dec 31, 2012 | 25.34 | 25.72 | 25.23 | 25.70 | 7,626,140 | +0.29(+1.13%) |
Dec 28, 2012 | 25.47 | 25.79 | 25.35 | 25.41 | 6,331,260 | -0.21(-0.82%) |
Dec 27, 2012 | 25.66 | 25.74 | 25.36 | 25.62 | 6,796,657 | -0.08(-0.33%) |
Dec 26, 2012 | 25.91 | 26.06 | 25.66 | 25.70 | 5,179,871 | -0.17(-0.67%) |
Dec 24, 2012 | 26.11 | 26.11 | 25.76 | 25.88 | 2,625,648 | -0.13(-0.48%) |
Dec 21, 2012 | 26.07 | 26.10 | 25.79 | 26.00 | 11,477,781 | -0.11(-0.44%) |
Dec 20, 2012 | 26.09 | 26.15 | 25.87 | 26.12 | 7,207,156 | +0.11(+0.44%) |
Dec 19, 2012 | 26.40 | 26.40 | 26.00 | 26.00 | 9,366,765 | -0.34(-1.28%) |
Dec 18, 2012 | 26.26 | 26.50 | 26.21 | 26.34 | 15,126,227 | +0.08(+0.32%) |
Dec 17, 2012 | 25.77 | 26.27 | 25.77 | 26.26 | 7,642,524 | +0.47(+1.84%) |
Dec 14, 2012 | 25.82 | 25.89 | 25.66 | 25.78 | 10,690,768 | -0.12(-0.46%) |
Dec 13, 2012 | 26.01 | 26.04 | 25.82 | 25.90 | 5,949,655 | -0.14(-0.53%) |
Dec 12, 2012 | 26.16 | 26.28 | 25.99 | 26.04 | 8,324,549 | -0.13(-0.50%) |
Dec 11, 2012 | 26.22 | 26.32 | 26.09 | 26.17 | 6,608,307 | -0.05(-0.18%) |
Dec 10, 2012 | 26.25 | 26.33 | 26.12 | 26.22 | 5,665,735 | -0.03(-0.11%) |
Dec 07, 2012 | 26.26 | 26.38 | 26.07 | 26.25 | 6,428,250 | +0.00(+0.00%) |
Dec 06, 2012 | 26.38 | 26.41 | 26.14 | 26.25 | 8,993,475 | +0.16(+0.62%) |
Dec 05, 2012 | 25.77 | 26.25 | 25.70 | 26.09 | 8,136,942 | +0.34(+1.31%) |