Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 27.54 | 28.11 | 27.39 | 27.78 | 12,977,341 | -0.31(-1.09%) |
Feb 27, 2013 | 27.55 | 28.10 | 27.45 | 28.09 | 4,739,684 | +0.58(+2.13%) |
Feb 26, 2013 | 27.60 | 27.69 | 27.26 | 27.51 | 3,287,945 | +0.08(+0.29%) |
Feb 25, 2013 | 27.89 | 28.01 | 27.43 | 27.43 | 3,068,892 | -0.41(-1.47%) |
Feb 22, 2013 | 28.10 | 28.17 | 27.76 | 27.84 | 3,325,656 | -0.19(-0.69%) |
Feb 21, 2013 | 27.97 | 28.20 | 27.79 | 28.03 | 3,673,927 | -0.04(-0.13%) |
Feb 20, 2013 | 28.24 | 29.07 | 28.07 | 28.07 | 7,259,664 | +0.05(+0.19%) |
Feb 19, 2013 | 28.07 | 28.23 | 27.72 | 28.01 | 5,267,849 | +0.08(+0.30%) |
Feb 15, 2013 | 28.17 | 28.31 | 27.63 | 27.93 | 6,470,923 | -0.39(-1.36%) |
Feb 14, 2013 | 28.02 | 28.42 | 28.02 | 28.31 | 3,814,705 | +0.23(+0.82%) |
Feb 13, 2013 | 27.84 | 28.09 | 27.77 | 28.08 | 3,850,299 | +0.33(+1.17%) |
Feb 12, 2013 | 27.72 | 27.88 | 27.70 | 27.76 | 2,694,240 | -0.03(-0.11%) |
Feb 11, 2013 | 27.78 | 27.93 | 27.59 | 27.79 | 3,979,520 | +0.06(+0.22%) |
Feb 08, 2013 | 27.70 | 27.82 | 27.49 | 27.73 | 3,911,067 | +0.12(+0.44%) |
Feb 07, 2013 | 28.48 | 28.50 | 27.18 | 27.61 | 9,494,816 | -0.27(-0.95%) |
Feb 06, 2013 | 27.34 | 27.91 | 27.18 | 27.87 | 5,990,534 | +0.63(+2.30%) |
Feb 04, 2013 | 27.55 | 27.65 | 27.12 | 27.25 | 4,438,583 | -0.48(-1.74%) |
Feb 01, 2013 | 27.98 | 28.05 | 27.67 | 27.73 | 5,162,041 | -0.17(-0.61%) |
Jan 31, 2013 | 27.78 | 27.93 | 27.55 | 27.90 | 5,543,503 | +0.34(+1.22%) |
Jan 30, 2013 | 27.41 | 27.75 | 27.31 | 27.56 | 5,281,663 | +0.13(+0.46%) |
Jan 29, 2013 | 27.15 | 27.49 | 27.04 | 27.43 | 5,328,584 | +0.25(+0.93%) |
Jan 28, 2013 | 27.30 | 27.30 | 26.94 | 27.18 | 4,710,600 | -0.09(-0.33%) |
Jan 25, 2013 | 26.99 | 27.29 | 26.98 | 27.27 | 4,860,368 | +0.21(+0.78%) |
Jan 24, 2013 | 26.22 | 27.17 | 26.22 | 27.06 | 7,051,187 | +0.87(+3.34%) |
Jan 23, 2013 | 26.32 | 26.46 | 26.14 | 26.19 | 3,123,608 | -0.15(-0.57%) |
Jan 22, 2013 | 26.40 | 26.49 | 26.14 | 26.34 | 4,310,944 | -0.08(-0.30%) |
Jan 18, 2013 | 26.30 | 26.58 | 26.11 | 26.41 | 4,863,289 | +0.23(+0.87%) |
Jan 17, 2013 | 25.92 | 26.38 | 25.90 | 26.19 | 5,296,533 | +0.40(+1.54%) |
Jan 16, 2013 | 25.72 | 25.91 | 25.61 | 25.79 | 4,456,175 | +0.02(+0.09%) |
Jan 15, 2013 | 25.33 | 25.84 | 25.33 | 25.76 | 5,888,876 | +0.46(+1.81%) |
Jan 14, 2013 | 25.34 | 25.45 | 25.20 | 25.31 | 3,119,606 | -0.02(-0.07%) |
Jan 11, 2013 | 25.70 | 25.70 | 25.29 | 25.32 | 4,373,637 | -0.29(-1.13%) |
Jan 10, 2013 | 25.35 | 25.63 | 25.27 | 25.61 | 5,663,792 | +0.33(+1.31%) |
Jan 09, 2013 | 25.01 | 25.43 | 25.00 | 25.28 | 5,152,162 | +0.08(+0.33%) |
Jan 08, 2013 | 25.28 | 25.54 | 25.20 | 25.20 | 6,168,950 | -0.10(-0.38%) |
Jan 07, 2013 | 25.40 | 25.63 | 25.22 | 25.29 | 4,530,109 | -0.16(-0.62%) |
Jan 04, 2013 | 25.52 | 25.70 | 25.38 | 25.45 | 5,686,676 | -0.07(-0.28%) |
Jan 03, 2013 | 25.06 | 25.79 | 24.92 | 25.52 | 13,541,212 | +0.08(+0.33%) |
Jan 02, 2013 | 25.37 | 25.90 | 25.24 | 25.44 | 10,156,476 | -0.46(-1.79%) |
Dec 31, 2012 | 25.40 | 25.96 | 25.35 | 25.90 | 4,723,375 | +0.42(+1.66%) |
Dec 28, 2012 | 25.56 | 25.77 | 25.38 | 25.48 | 4,656,738 | -0.16(-0.61%) |
Dec 27, 2012 | 25.70 | 25.83 | 25.34 | 25.64 | 5,572,076 | -0.07(-0.26%) |
Dec 26, 2012 | 26.23 | 26.28 | 25.53 | 25.70 | 4,626,720 | -0.49(-1.86%) |
Dec 24, 2012 | 26.26 | 26.43 | 26.14 | 26.19 | 3,401,467 | +0.07(+0.25%) |
Dec 21, 2012 | 26.13 | 26.28 | 25.98 | 26.13 | 9,106,460 | -0.27(-1.00%) |
Dec 20, 2012 | 26.16 | 26.40 | 25.95 | 26.39 | 7,010,656 | -0.58(-2.15%) |
Dec 19, 2012 | 26.78 | 27.25 | 26.74 | 26.97 | 5,449,715 | +0.26(+0.97%) |
Dec 18, 2012 | 26.58 | 26.87 | 26.52 | 26.71 | 4,763,763 | +0.08(+0.29%) |
Dec 17, 2012 | 26.44 | 26.63 | 26.25 | 26.63 | 4,527,762 | +0.24(+0.89%) |
Dec 14, 2012 | 26.37 | 26.52 | 26.26 | 26.40 | 5,255,212 | -0.04(-0.16%) |
Dec 13, 2012 | 26.46 | 26.64 | 26.25 | 26.44 | 5,430,107 | +0.07(+0.27%) |
Dec 12, 2012 | 26.30 | 26.52 | 26.10 | 26.37 | 7,411,169 | +0.15(+0.57%) |
Dec 11, 2012 | 26.46 | 26.49 | 26.06 | 26.22 | 6,754,543 | -0.10(-0.37%) |
Dec 10, 2012 | 26.48 | 26.54 | 26.25 | 26.31 | 6,034,643 | -0.26(-0.98%) |
Dec 07, 2012 | 26.58 | 26.75 | 26.35 | 26.57 | 3,672,055 | +0.04(+0.14%) |
Dec 06, 2012 | 26.63 | 26.71 | 26.32 | 26.54 | 6,094,749 | -0.07(-0.27%) |
Dec 05, 2012 | 26.45 | 26.75 | 26.17 | 26.61 | 6,268,565 | +0.25(+0.96%) |